Italia markets open in 5 hours 12 minutes

Airbus SE (0KVV.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
105,03+0,10 (+0,09%)
Alla chiusura: 06:18PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024154,00155,38152,64154,24154,24447.021
02 mag 2024155,30155,60153,10153,54153,541.325.637
01 mag 2024------
30 apr 2024154,00157,00154,68156,76156,76295.429
29 apr 2024157,49157,74154,14155,17155,173.705.496
26 apr 2024157,30158,42153,74156,83156,832.549.889
25 apr 2024161,57163,20153,08158,42158,425.002.033
24 apr 2024165,20164,70161,74163,75163,75607.884
23 apr 2024164,21163,00160,46162,23162,236.477.643
22 apr 2024160,40161,58159,06161,33161,334.044.322
19 apr 2024157,49161,64157,34160,04160,047.190.088
18 apr 2024161,11162,32158,92160,68160,682.967.059
17 apr 2024158,86161,80158,04160,05160,058.826.279
16 apr 2024159,49163,98157,00158,81158,812.310.694
16 apr 20242.8 Dividendo
15 apr 2024164,00165,40161,92164,89162,09998.746
12 apr 2024163,76165,28161,28163,42160,65272.347
11 apr 2024164,52165,64161,48162,38159,622.366.612
10 apr 2024164,00165,98162,70164,20161,422.380.119
09 apr 2024171,01171,58164,38169,62166,741.967.885
08 apr 2024168,61171,18167,00170,26167,36683.012
05 apr 2024165,01168,98165,24165,75162,94620.191
04 apr 2024168,08169,08166,98167,99165,13383.038
03 apr 2024165,01168,61166,06167,68164,835.357.055
02 apr 2024170,00171,74166,48167,68164,841.650.905
28 mar 2024171,51172,64169,46170,84167,941.020.134
27 mar 2024171,09172,82169,60171,64168,73649.464
26 mar 2024170,50171,30169,08170,54167,65742.237
25 mar 2024169,89171,06168,88170,19167,30433.153
22 mar 2024170,00170,88169,38169,88166,99241.777
21 mar 2024169,83171,02167,04168,99166,121.270.081
20 mar 2024166,18168,56165,92167,81164,96371.269
19 mar 2024163,81167,42162,24166,12163,30759.415
18 mar 2024162,25164,16161,52162,79160,03811.920
15 mar 2024161,13163,46159,38162,80160,03369.463
14 mar 2024160,10161,88158,32160,38157,65367.064
13 mar 2024159,01159,86157,06159,20156,502.464.111
12 mar 2024157,22158,18155,66156,53153,87303.514
11 mar 2024158,40159,02156,60156,80154,14362.387
08 mar 2024158,00158,34156,40157,69155,02528.323
07 mar 2024157,45159,20156,64158,02155,34789.553
06 mar 2024158,90159,86156,62158,00155,31383.861
05 mar 2024157,49157,94153,60157,51154,83868.600
04 mar 2024152,35155,84152,24154,87152,24988.067
01 mar 2024154,23155,12152,04153,55150,95428.070
29 feb 2024153,26154,04149,70153,38150,782.186.675
28 feb 2024148,50153,78147,10151,85149,27679.353
27 feb 2024147,66148,86146,44148,02145,50702.830
26 feb 2024147,95148,86146,64147,47144,97328.207
23 feb 2024147,89148,34146,50147,99145,48529.233
22 feb 2024146,00147,88144,98147,27144,77415.659
21 feb 2024146,00146,61144,08145,75143,273.214.338
20 feb 2024143,87145,50142,78145,00142,531.396.726
19 feb 2024146,29146,26143,92145,27142,81888.334
16 feb 2024148,92149,26144,96147,46144,96594.742
15 feb 2024151,01151,18146,02148,86146,33962.144
14 feb 2024149,13151,96148,00150,28147,722.497.465
13 feb 2024148,00150,86147,22148,96146,43525.604
12 feb 2024150,98151,42148,50149,41146,88429.363
09 feb 2024151,70152,62147,00150,68148,12437.230
08 feb 2024151,01152,32149,78150,78148,22188.132
07 feb 2024152,58153,18150,48150,48147,92289.326
06 feb 2024149,62152,20148,16151,70149,13387.205
05 feb 2024149,09150,16148,26149,28146,75519.931
02 feb 2024148,33149,66146,50149,12146,5960.959
01 feb 2024147,60148,70146,32147,58145,07828.314
31 gen 2024151,41150,14147,46149,07146,54366.364
30 gen 2024149,81151,40148,18149,96147,41222.641
29 gen 2024148,54150,36148,38149,05146,52174.549
26 gen 2024150,00149,52147,58149,17146,63826.378
25 gen 2024147,20149,02145,84147,68145,17386.260
24 gen 2024147,01148,86144,72146,94144,45525.299
23 gen 2024151,01151,44147,34148,58146,061.000.305
22 gen 2024148,84150,90147,94150,04147,49976.170
19 gen 2024150,31151,00146,18148,99146,461.466.627
18 gen 2024148,25150,24146,14149,72147,18444.914
17 gen 2024146,23148,48145,44147,01144,511.593.255
16 gen 2024147,87148,92146,24147,75145,24397.646
15 gen 2024148,80150,10147,90148,24145,73837.200
12 gen 2024145,81149,21143,00148,89146,36593.752
11 gen 2024144,80145,24143,70144,50142,05685.316
10 gen 2024142,94144,64142,84143,83141,39389.459
09 gen 2024144,00145,46142,34143,08140,65762.665
08 gen 2024142,80143,56140,72141,45139,051.495.678
05 gen 2024135,89140,14138,24139,72137,353.164.578
04 gen 2024141,13139,70136,34139,12136,76569.838
03 gen 2024140,52142,12136,48136,91134,58502.119
02 gen 2024141,01142,38134,98140,43138,04662.134
29 dic 2023139,49140,42139,46139,90137,52173.760
28 dic 2023140,00140,14138,98139,76137,39247.249
27 dic 2023140,00140,04139,04139,42137,0652.616
22 dic 2023138,54140,14138,38140,04137,66410.440
21 dic 2023137,01138,82136,48138,30135,95626.507
20 dic 2023140,21140,82137,68138,00135,652.749.300
19 dic 2023139,28140,18138,36139,88137,501.320.930
18 dic 2023139,38139,54138,58139,30136,93718.988
15 dic 2023140,54141,64138,78139,47137,101.595.066
14 dic 2023143,49143,92139,66140,43138,04739.050
13 dic 2023142,82143,84141,82142,62140,20958.709
12 dic 2023141,81142,82140,28142,56140,13472.709
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...