Mercados españoles cerrados en 5 hrs 20 min

Air Arabia PJSC (AIRARABIA.AE)

Dubai - Dubai Precio demorado. Divisa en AED
Añadir a la lista de favoritos
2,3100+0,0100 (+0,43%)
Al cierre: 01:54PM GST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AEDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,31002,32002,30002,31002,3100891.528
27 jun 20242,31002,32002,29002,30002,30001.159.487
26 jun 20242,30002,33002,30002,30002,30002.386.935
25 jun 20242,31002,33002,30002,30002,30002.947.538
24 jun 20242,30002,30002,27002,30002,30001.515.156
23 jun 2024------
20 jun 20242,30002,32002,28002,28002,28003.832.008
19 jun 2024------
18 jun 2024------
17 jun 2024------
16 jun 2024------
13 jun 20242,24002,29002,23002,29002,29004.705.346
12 jun 20242,30002,30002,22002,22002,220017.971.264
11 jun 20242,35002,35002,30002,30002,30007.852.909
10 jun 20242,33002,34002,31002,33002,33002.635.559
09 jun 2024------
06 jun 20242,34002,36002,33002,36002,36002.050.622
05 jun 20242,33002,35002,32002,33002,33002.941.943
04 jun 20242,42002,42002,32002,32002,32004.453.042
03 jun 20242,37002,43002,31002,42002,42002.766.127
02 jun 2024------
30 may 20242,36002,37002,32002,34002,34003.848.175
29 may 20242,43002,43002,35002,36002,36004.694.891
28 may 20242,42002,44002,41002,41002,41002.069.064
27 may 20242,41002,42002,40002,41002,41001.956.697
26 may 2024------
23 may 20242,48002,48002,42002,42002,42004.523.507
22 may 20242,48002,48002,45002,46002,46004.036.687
21 may 20242,48002,49002,46002,46002,46005.948.323
20 may 20242,49002,51002,46002,46002,46004.490.350
19 may 2024------
16 may 20242,50002,55002,45002,46002,460011.834.772
15 may 20242,60002,60002,50002,50002,50004.538.672
14 may 20242,64002,64002,55002,55002,55009.230.124
13 may 20242,70002,71002,68002,69002,69003.145.765
12 may 2024------
09 may 20242,67002,68002,66002,67002,67001.161.108
08 may 20242,65002,67002,64002,67002,67002.618.271
07 may 20242,66002,66002,63002,64002,64001.297.862
06 may 20242,68002,68002,63002,64002,64002.575.252
05 may 2024------
02 may 20242,65002,68002,63002,64002,64001.893.710
01 may 20242,67002,68002,64002,64002,64002.508.273
30 abr 20242,68002,68002,65002,68002,68006.087.929
29 abr 20242,66002,68002,65002,66002,66002.546.504
28 abr 2024------
25 abr 20242,69002,69002,65002,66002,6600921.162
24 abr 20242,65002,69002,64002,69002,69001.734.296
23 abr 20242,67002,69002,65002,65002,65001.330.615
22 abr 20242,66002,72002,65002,65002,65003.366.410
21 abr 2024------
18 abr 20242,68002,72002,67002,69002,69003.796.479
17 abr 20242,73002,73002,65002,66002,66006.618.487
16 abr 20242,78002,80002,71002,72002,72009.889.503
15 abr 20242,79002,79002,76002,77002,77004.590.074
14 abr 2024------
11 abr 2024------
10 abr 2024------
09 abr 2024------
08 abr 2024------
07 abr 2024------
04 abr 20242,83002,83002,80002,81002,81002.015.896
03 abr 20242,81002,83002,80002,83002,83002.885.394
02 abr 20242,79002,80002,77002,80002,80004.078.447
01 abr 20242,77002,77002,77002,77002,7700-
31 mar 2024------
28 mar 20242,77002,79002,76002,77002,77001.683.594
27 mar 20242,79002,81002,75002,75002,75005.274.189
26 mar 20242,79002,81002,78002,79002,79002.006.720
25 mar 20242,80002,83002,78002,78002,78003.552.663
24 mar 2024------
22 mar 20240.2 Dividendo
21 mar 20243,00003,00002,96002,98002,780012.687.909
20 mar 20243,00003,01002,98002,99002,78934.485.087
19 mar 20243,00003,02002,99003,01002,80806.398.333
18 mar 20242,98003,01002,98003,01002,808010.769.609
17 mar 2024------
14 mar 20242,96002,97002,93002,95002,75203.369.494
13 mar 20242,97002,98002,91002,93002,73342.986.130
12 mar 20242,98002,98002,96002,97002,7707779.596
11 mar 20242,99002,99002,96002,96002,76132.409.663
10 mar 2024------
07 mar 20242,89002,94002,89002,93002,73343.849.074
06 mar 20242,88002,91002,88002,88002,68671.622.262
05 mar 20242,90002,94002,88002,88002,68673.148.178
04 mar 20242,89002,92002,88002,90002,70545.817.899
03 mar 2024------
29 feb 20242,91002,91002,86002,86002,66818.165.115
28 feb 20242,89002,91002,89002,90002,70541.581.409
27 feb 20242,92002,92002,88002,88002,68674.766.925
26 feb 20242,90002,93002,86002,90002,70542.966.586
25 feb 2024------
22 feb 20242,89002,93002,86002,88002,68673.825.152
21 feb 20242,94002,94002,94002,94002,7427-
20 feb 20242,93002,96002,92002,94002,74272.685.385
19 feb 20242,94002,94002,92002,92002,72401.200.217
18 feb 2024------
15 feb 20242,93002,94002,90002,93002,73342.790.947
14 feb 20242,97003,00002,90002,91002,714718.578.661
13 feb 20243,00003,03002,99003,00002,79873.553.426
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...