Mercados españoles cerrados

Airbus SE (EADSY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,30-0,61 (-1,75%)
Al cierre: 03:58PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202434,3034,5234,1034,2434,243.917.400
27 jun 202435,0035,2034,8534,8934,891.181.800
26 jun 202435,0035,1334,8635,0035,00959.900
25 jun 202434,7736,6534,7236,4936,492.169.200
24 jun 202439,7640,0036,9537,1437,14555.300
21 jun 202439,5139,7639,3839,5739,57324.400
20 jun 202439,6039,8239,5539,6439,64274.400
18 jun 202439,6039,8239,4939,7239,72216.300
17 jun 202438,5739,3338,5139,2439,24279.500
14 jun 202438,2738,5138,0238,3938,39339.400
13 jun 202439,7739,9439,0439,2439,24343.600
12 jun 202440,1340,5440,1340,1740,17287.600
11 jun 202439,8139,9139,4539,8039,80174.000
10 jun 202439,7340,2839,5840,2040,20171.200
07 jun 202440,3940,8340,2540,5140,51194.700
06 jun 202441,8541,8541,5341,7441,74228.500
05 jun 202441,7041,7941,4241,7041,70201.200
04 jun 202441,7141,7741,2941,6941,69193.600
03 jun 202442,3442,4042,0042,4042,40366.800
31 may 202442,5342,6342,0342,4942,49843.800
30 may 202443,1243,2942,7942,9142,911.114.300
29 may 202442,3942,7542,2842,3642,36141.300
28 may 202443,0143,0742,8042,8642,86132.700
24 may 202443,0843,1642,9243,1043,10141.400
23 may 202443,7643,7643,2043,2543,25179.500
22 may 202443,6443,7243,1643,2443,24134.100
21 may 202443,5443,9143,5143,8943,89202.200
20 may 202443,6643,7543,5243,6743,67114.400
17 may 202442,8643,2542,8343,2243,22132.700
16 may 202443,1543,2542,9642,9742,97194.900
15 may 202443,2143,5143,1843,4743,47113.900
14 may 202442,6243,0042,6242,9542,95141.600
13 may 202442,4842,6542,4342,5642,5696.700
10 may 202443,5643,5742,9543,0043,0085.800
09 may 202443,5643,9043,5343,9043,90136.800
08 may 202443,3643,5543,2943,3443,34118.500
07 may 202442,8042,8342,5042,7142,71124.300
06 may 202442,0242,3541,9742,2942,29134.200
03 may 202441,7241,7241,3941,5941,59115.200
02 may 202440,9641,2240,9041,1041,10393.900
01 may 202441,4041,5740,2041,2041,20159.900
30 abr 202441,8241,9341,0441,0441,04424.900
29 abr 202441,5241,8041,4441,6341,63217.500
26 abr 202441,5642,2641,5541,9241,92186.300
25 abr 202441,9542,5540,8741,5541,551.704.500
24 abr 202443,6743,6943,2143,2943,29468.800
23 abr 202442,9543,6042,9343,5843,58610.200
22 abr 202442,6343,1942,6143,0143,01436.300
19 abr 202442,6442,8542,3542,5242,52284.900
18 abr 202442,4642,8442,3242,5242,52110.200
17 abr 202442,9042,9342,4142,6442,64118.500
16 abr 202442,1242,3741,9142,2342,23161.900
16 abr 20240.756 Dividendo
15 abr 202443,8543,8542,8843,1342,37187.200
12 abr 202443,4743,6242,9943,0042,25169.100
11 abr 202444,0644,0943,1643,6342,87390.800
10 abr 202444,0044,3243,9444,0743,30165.700
09 abr 202445,2745,2844,4044,6543,87253.500
08 abr 202446,2946,3446,0046,0445,23108.800
05 abr 202444,7645,6144,7545,5544,75106.400
04 abr 202445,7145,7644,8844,9744,18119.500
03 abr 202445,0445,5945,0145,4344,63424.200
02 abr 202444,8345,1244,7445,0744,28219.000
01 abr 202445,1846,7845,1845,9245,12167.100
28 mar 202446,2546,2546,0346,1645,35130.600
27 mar 202446,5546,6646,2846,5645,74133.900
26 mar 202446,1046,2146,0246,0345,22151.100
25 mar 202446,0846,1345,9845,9845,17132.300
22 mar 202445,9546,0045,8245,9545,14335.900
21 mar 202445,9846,1145,6945,8745,07860.700
20 mar 202445,3646,3545,3146,3545,54249.200
19 mar 202445,2545,3044,9345,2344,44268.100
18 mar 202444,4544,4744,2444,3343,55389.600
15 mar 202444,0044,4743,9744,3843,60517.500
14 mar 202443,8843,9443,4843,6842,91380.800
13 mar 202443,5543,7043,4843,7042,93326.100
12 mar 202442,7843,2442,5943,2142,45246.600
11 mar 202443,1343,1542,6942,9342,18111.200
08 mar 202443,1643,2642,9943,0742,32146.500
07 mar 202443,1043,4342,9443,2842,5291.300
06 mar 202442,7743,2142,7743,0442,29175.900
05 mar 202442,7042,8242,4342,5941,84265.200
04 mar 202442,0342,2142,0042,1641,42201.100
01 mar 202441,5241,6341,0641,3140,59188.200
29 feb 202441,5041,5341,1941,3340,61222.600
28 feb 202440,9341,6740,9341,6340,90165.600
27 feb 202440,1040,2940,0140,0839,38170.300
26 feb 202440,0840,1039,8339,9939,29138.400
23 feb 202439,9940,1839,8839,9139,21148.600
22 feb 202439,6939,9339,6539,8439,14826.400
21 feb 202439,2239,7039,1839,7039,001.011.300
20 feb 202439,1639,2839,1039,1938,50107.500
16 feb 202438,9539,4238,9139,2638,57214.500
15 feb 202439,9840,2439,8940,2439,53123.300
14 feb 202440,3740,4140,1140,4139,70136.100
13 feb 202439,6739,9239,5439,7539,05138.400
12 feb 202439,9740,4039,9740,2239,52405.700
09 feb 202440,4340,6540,2140,6439,93596.200
08 feb 202440,7840,8140,5640,7640,05112.200
07 feb 202440,7440,7440,4840,6439,93133.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...