Italia markets closed

Airbus SE (AIR.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
158,44+2,14 (+1,37%)
In data: 07:31PM CEST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024156,82158,44156,82158,44158,4450
06 mag 2024155,00156,30155,00156,30156,3010
03 mag 2024153,74154,68153,74154,36154,36-
02 mag 2024154,36154,36153,30153,30153,30-
30 apr 2024155,16156,58154,00154,54154,5455
29 apr 2024158,54158,54154,76155,44155,442
26 apr 2024156,22157,38154,20157,38157,3810
25 apr 2024160,90160,90154,70154,70154,70100
24 apr 2024163,68164,42161,72161,72161,7210
23 apr 2024161,76162,56161,36162,56162,5620
22 apr 2024160,14161,58159,74161,58161,5864
19 apr 2024157,04160,48157,04159,32159,32279
19 apr 20241.8 Dividendo
18 apr 2024160,38161,22159,54159,54157,74-
17 apr 2024158,20161,10158,20159,20157,40-
16 apr 2024159,74159,74157,76158,50156,71-
16 apr 20241 Dividendo
15 apr 2024163,00164,44162,34162,34159,5225
12 apr 2024163,16164,62161,86161,86159,05-
11 apr 2024164,24164,24161,66162,60159,7821
10 apr 2024165,02165,02164,04164,04161,19-
09 apr 2024170,04170,04163,94163,94161,09106
08 apr 2024167,88170,20167,88170,20167,24-
05 apr 2024166,04167,72165,46167,72164,81315
04 apr 2024168,68168,68167,76167,76164,8550
03 apr 2024166,88168,00166,34168,00165,08-
02 apr 2024171,08171,08167,04167,04164,14103
28 mar 2024171,62171,86170,34170,34167,38-
27 mar 2024170,56171,86170,56170,94167,97-
26 mar 2024170,74170,74169,96170,16167,2032
25 mar 2024171,48171,48169,84169,84166,89113
22 mar 2024169,12170,46169,12169,72166,77-
21 mar 2024169,90169,90168,46168,76165,8315
20 mar 2024166,36168,16166,36167,42164,51-
19 mar 2024164,54166,80164,54166,80163,9090
18 mar 2024163,76164,10162,84162,84160,0136
15 mar 2024160,24163,36160,24162,56159,74428
14 mar 2024159,24161,24159,24160,02157,24-
13 mar 2024158,34159,32158,18159,08156,3280
12 mar 2024157,26157,82156,72157,82155,08-
11 mar 2024157,48158,10156,58156,58153,86277
08 mar 2024158,28158,28156,94156,94154,21-
07 mar 2024157,38158,46157,38158,28155,53-
06 mar 2024158,80158,80157,52158,54155,79145
05 mar 2024155,08157,80155,08157,26154,539
04 mar 2024153,06155,08152,66154,48151,8020
01 mar 2024153,52153,82151,84151,84149,208
29 feb 2024154,00154,00152,46152,64149,99-
28 feb 2024147,94153,42147,94153,06150,40-
27 feb 2024146,92148,08146,92147,80145,23-
26 feb 2024147,26148,06146,86146,86144,316
23 feb 2024147,26148,08146,66147,50144,94-
22 feb 2024146,80147,38146,78146,98144,43-
21 feb 2024145,16145,44144,98145,44142,91-
20 feb 2024143,62145,26143,62145,26142,7410
19 feb 2024146,02146,02143,72143,72141,227
16 feb 2024149,20149,20145,96145,96143,427
15 feb 2024149,00149,68148,66149,68147,08140
14 feb 2024148,52150,56148,52149,74147,14-
13 feb 2024149,26149,26147,68148,26145,6815
12 feb 2024150,22150,46149,16149,28146,69170
09 feb 2024150,96151,48148,38150,04147,43160
08 feb 2024150,70151,54150,04150,72148,10-
07 feb 2024151,88152,38150,66151,30148,6710
06 feb 2024149,20151,76149,20151,76149,1220
05 feb 2024149,12149,60148,52148,52145,946
02 feb 2024148,00149,22148,00148,94146,35-
01 feb 2024147,02147,60147,02147,26144,703
31 gen 2024149,80149,80147,84147,84145,27-
30 gen 2024149,88151,04149,46149,46146,86130
29 gen 2024148,52149,62148,52148,54145,96167
26 gen 2024148,30149,12148,30149,12146,538
25 gen 2024146,16149,00146,16148,22145,6430
24 gen 2024148,74148,74145,94146,36143,82-
23 gen 2024150,20150,20147,68147,68145,1114
22 gen 2024149,28150,20149,12149,30146,71120
19 gen 2024149,90150,22148,20148,86146,27154
18 gen 2024146,62150,46146,62149,28146,6930
17 gen 2024146,28147,12146,26146,26143,7255
16 gen 2024147,26147,80147,12147,12144,56-
15 gen 2024149,62149,62147,94147,94145,3710
12 gen 2024145,00148,46145,00148,40145,82-
11 gen 2024144,86145,02143,90145,02142,5020
10 gen 2024142,80144,16142,80143,86141,36-
09 gen 2024143,62143,98142,64142,64140,1635
08 gen 2024142,00143,34141,36142,72140,24100
05 gen 2024138,52139,72138,52139,08136,66-
04 gen 2024136,92138,98136,92138,98136,5714
03 gen 2024140,66140,66136,56136,56134,19173
02 gen 2024140,12141,86140,12141,26138,8121
29 dic 2023139,52140,04139,52139,90137,47-
28 dic 2023139,22140,08139,22139,46137,04-
27 dic 2023139,36139,86138,88138,88136,47-
22 dic 2023138,12139,78138,12139,22136,8075
21 dic 2023137,12138,42137,12137,82135,43-
20 dic 2023139,74139,74137,94137,94135,5450
19 dic 2023139,22139,62139,22139,42137,0010
18 dic 2023139,22139,22138,70138,74136,33-
15 dic 2023140,22140,22138,90138,90136,49-
14 dic 2023143,72143,72139,72139,72137,2916
*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...