Italia markets open in 2 hours 22 minutes

Airbus SE (1AIR.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
161,50+5,50 (+3,53%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024159,78162,90159,78161,50161,50338
07 mag 2024157,62158,96156,00156,00156,00460
06 mag 2024156,50156,96156,48156,42156,42111
03 mag 2024154,84154,84154,18154,18154,1839
02 mag 2024154,68154,80152,94153,00153,001.301
30 apr 2024156,80156,82155,00155,70155,70145
29 apr 2024156,08156,08154,16155,88155,88319
26 apr 2024157,50157,54153,00153,00153,00779
25 apr 2024161,32161,32155,00155,00155,00937
24 apr 2024162,80164,80162,06162,30162,30253
23 apr 2024161,06162,48160,72162,62162,62312
22 apr 2024160,24161,38159,60161,08161,08272
19 apr 2024159,40160,76159,40160,18160,18122
18 apr 2024161,00161,00159,00160,88160,88466
17 apr 2024160,10161,34159,84159,88159,8877
16 apr 2024158,78159,22157,56158,00158,00981
16 apr 20242.8 Dividendo
15 apr 2024164,46165,00162,72163,10160,30492
12 apr 2024163,38165,38162,00162,00159,22287
11 apr 2024172,34172,34160,06160,06157,311.403
10 apr 2024164,48164,80163,34164,20161,381.141
09 apr 2024170,08171,50164,44171,50168,561.934
08 apr 2024168,10176,74168,10176,74173,711.181
05 apr 2024166,80168,04163,62163,62160,811.816
04 apr 2024168,16168,96167,60168,14165,25175
03 apr 2024167,04167,94167,04167,82164,94103
02 apr 2024170,64171,10166,60167,36164,49558
28 mar 2024171,34172,16170,88171,02168,08330
27 mar 2024171,22172,34170,60170,60167,671.095
26 mar 2024170,26171,08169,62170,64167,71597
25 mar 2024170,28170,66169,96170,24167,321.212
22 mar 2024169,82170,90169,64170,08167,16316
21 mar 2024169,52169,76167,00167,00164,13618
20 mar 2024167,64168,44151,00151,00148,411.773
19 mar 2024165,56167,28165,40165,50162,66708
18 mar 2024160,50164,22160,50163,20160,40556
15 mar 2024160,56163,56160,56163,04160,24132
14 mar 2024160,62161,88159,50159,50156,76534
13 mar 2024158,44159,92158,40159,00156,27207
12 mar 2024157,28157,90156,16157,90155,19398
11 mar 2024173,48173,48157,28157,28154,58196
08 mar 2024158,00158,24157,54158,04155,33234
07 mar 2024157,68158,74156,86158,50155,78693
06 mar 2024159,02159,02156,96158,00155,29206
05 mar 2024155,26157,70155,26157,40154,70607
04 mar 2024154,00155,50153,94155,08152,42651
01 mar 2024155,20155,20149,50149,50146,93807
29 feb 2024153,44153,60152,40153,26150,63845
28 feb 2024148,04153,60148,04148,14145,601.463
27 feb 2024147,74148,90147,74148,04145,50246
26 feb 2024147,26148,30147,20147,68145,14115
23 feb 2024148,44148,44147,02148,04145,50222
22 feb 2024146,58147,32146,30147,44144,91151
21 feb 2024145,36145,74144,88145,60143,10141
20 feb 2024144,26145,36144,26145,36142,86198
19 feb 2024145,52145,92144,50144,12141,6592
16 feb 2024148,60148,68145,00146,16143,65513
15 feb 2024150,06150,06147,50148,80146,25298
14 feb 2024151,84151,84150,16149,92147,3549
13 feb 2024148,52148,52147,00148,96146,40708
12 feb 2024151,52151,52148,32149,56146,99385
09 feb 2024151,30151,36148,56150,44147,861.154
08 feb 2024151,10151,18150,08150,92148,3380
07 feb 2024152,38152,84151,42151,48148,88154
06 feb 2024150,16152,04150,16151,66149,06375
05 feb 2024148,86149,74148,00148,00145,46238
02 feb 2024149,00149,70149,00149,06146,50134
01 feb 2024147,34147,98146,96147,00144,4888
31 gen 2024149,68149,68147,24147,40144,87150
30 gen 2024149,76150,90149,44149,84147,27571
29 gen 2024149,06149,62149,06149,10146,54208
26 gen 2024148,44149,20148,34149,20146,64386
25 gen 2024147,58148,30147,58148,44145,8974
24 gen 2024------
23 gen 2024------
22 gen 2024150,34153,00149,90153,00150,37262
19 gen 2024150,04150,46148,20148,68146,13296
18 gen 2024148,40150,00148,40149,82147,25232
17 gen 2024146,16147,30146,06147,08144,56452
16 gen 2024150,00150,00146,84147,64145,11450
15 gen 2024149,10149,18147,90148,38145,83734
12 gen 2024146,00149,14146,00148,82146,271.871
11 gen 2024144,34145,06143,78143,90141,43122
10 gen 2024143,22144,82143,22143,94141,471.317
09 gen 2024144,76144,76142,82143,08140,622.542
08 gen 2024148,00148,00140,90143,16140,701.078
05 gen 2024139,06139,82138,58139,74137,34590
04 gen 2024138,58139,42138,46139,60137,205.496
03 gen 2024139,60140,02136,70137,10134,752.267
02 gen 2024141,22141,82140,94141,30138,87411
29 dic 2023140,00140,40139,82139,74137,34407
28 dic 2023137,80139,90137,80139,80137,40130
27 dic 2023140,10140,10138,86139,42137,0379
22 dic 2023139,30139,90138,90139,38136,9928
21 dic 2023138,16138,44138,16138,76136,38331
20 dic 2023138,94138,94137,66138,08135,71261
19 dic 2023138,22139,88138,22139,98137,5886
18 dic 2023139,08139,66138,48138,74136,361.212
15 dic 2023140,74141,58138,86139,86137,46728
14 dic 2023143,66143,66140,06140,10137,69517
*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...