Italia markets open in 1 hour 31 minutes

Airbus SE (AIR.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
154,78+1,34 (+0,87%)
Alla chiusura: 06:35PM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024153,70155,00153,64154,78154,785.312
02 mag 2024154,36154,40153,44153,44153,44301
30 apr 2024155,98156,52155,16155,16155,16298
29 apr 2024157,78157,78154,58156,08156,08334
26 apr 2024155,92157,78153,80157,78157,78806
25 apr 2024161,64161,94154,20155,56155,563.150
24 apr 2024164,06164,58161,76161,76161,76482
23 apr 2024162,00163,84161,00163,58163,58601
22 apr 2024160,38161,84159,84161,82161,82851
19 apr 2024156,96160,32156,96159,72159,72392
19 apr 20241.8 Dividendo
18 apr 2024160,28161,38159,44160,08158,28228
17 apr 2024158,70161,36158,22160,34158,54714
16 apr 2024160,80160,80157,68159,20157,41546
16 apr 20241 Dividendo
15 apr 2024162,90165,06162,36162,36159,551.458
12 apr 2024163,04164,92160,98160,98158,19834
11 apr 2024164,60164,60162,00162,88160,06244
10 apr 2024165,80165,80162,96164,48161,63374
09 apr 2024170,28170,28163,98164,70161,852.094
08 apr 2024168,20170,90168,20170,80167,84674
05 apr 2024166,22168,50165,66168,00165,091.175
04 apr 2024168,24168,68165,92166,64163,751.279
03 apr 2024166,98169,10166,28168,40165,481.639
02 apr 2024170,62170,92166,46166,98164,091.765
28 mar 2024172,48172,48170,70171,28168,311.922
27 mar 2024171,00172,68171,00171,98169,00820
26 mar 2024169,96170,80169,82170,72167,76591
25 mar 2024170,40171,08170,16170,20167,25740
22 mar 2024168,78170,64168,78170,38167,43744
21 mar 2024170,00170,82168,44169,12166,191.519
20 mar 2024167,48169,62165,72169,62166,681.490
19 mar 2024164,08167,08164,08165,98163,102.117
18 mar 2024162,70165,00162,70163,12160,292.722
15 mar 2024160,02163,30160,02163,30160,471.508
14 mar 2024159,74161,74159,74160,98158,192.362
13 mar 2024158,40160,02157,80159,84157,071.148
12 mar 2024157,40158,28156,10158,04155,301.010
11 mar 2024157,00158,22156,94157,20154,48546
08 mar 2024158,24158,24157,54157,78155,041.888
07 mar 2024157,48158,76157,00158,42155,671.203
06 mar 2024159,14159,14157,60158,10155,36483
05 mar 2024155,18157,76155,18156,92154,20965
04 mar 2024152,76155,30152,64155,12152,431.109
01 mar 2024153,36154,00152,72152,72150,071.847
29 feb 2024154,26154,26152,72153,04150,39991
28 feb 2024148,54153,90148,06153,24150,582.286
27 feb 2024147,34148,42147,34148,00145,43672
26 feb 2024147,74148,36147,38147,68145,121.330
23 feb 2024147,08148,00147,08147,50144,94561
22 feb 2024146,88147,64146,68147,06144,51497
21 feb 2024144,98146,42144,98146,42143,88791
20 feb 2024143,96145,44143,76144,96142,45320
19 feb 2024145,78146,04144,00144,26141,761.560
16 feb 2024149,46149,82145,00146,28143,742.574
15 feb 2024148,86150,00147,10149,28146,691.436
14 feb 2024148,34151,50148,34150,26147,66605
13 feb 2024149,18149,72147,44147,62145,061.718
12 feb 2024150,26150,28148,74149,28146,69307
09 feb 2024151,14151,84147,02149,94147,34367
08 feb 2024150,92151,84150,60151,34148,721.080
07 feb 2024151,74152,44150,80150,86148,241.098
06 feb 2024148,34152,52148,34151,74149,112.979
05 feb 2024149,38149,80148,58148,92146,34465
02 feb 2024148,58149,50148,58149,44146,85425
01 feb 2024146,92147,74146,92147,70145,14438
31 gen 2024150,00150,28147,50148,06145,49413
30 gen 2024149,32151,00149,32149,74147,14829
29 gen 2024148,74149,66148,74148,96146,38367
26 gen 2024148,36149,92148,36149,22146,631.119
25 gen 2024146,66149,06146,66148,72146,14895
24 gen 2024149,08149,08144,82147,02144,47634
23 gen 2024150,02150,14147,82148,06145,49626
22 gen 2024149,18150,18149,18150,16147,561.077
19 gen 2024150,04151,00148,26149,86147,26742
18 gen 2024147,26150,26147,26149,58146,991.885
17 gen 2024146,68147,12146,00146,40143,86576
16 gen 2024146,70148,18146,70148,18145,611.588
15 gen 2024149,48149,48148,04148,38145,81931
12 gen 2024145,00149,38144,90148,90146,323.096
11 gen 2024144,50145,26144,02145,18142,662.226
10 gen 2024142,70144,50142,70143,94141,44969
09 gen 2024143,92144,30142,64143,08140,60982
08 gen 2024142,26143,96141,00143,46140,973.865
05 gen 2024138,42139,72138,42139,72137,30117
04 gen 2024137,22139,40137,22138,94136,53461
03 gen 2024140,64140,92137,58137,58135,20475
02 gen 2024139,84141,64139,84141,10138,65984
29 dic 2023139,58140,18139,58139,84137,42342
28 dic 2023139,64140,16139,40139,40136,98704
27 dic 2023140,30140,30138,68138,68136,28392
22 dic 2023138,50139,80138,00139,16136,75280
21 dic 2023137,02138,80137,02138,80136,39495
20 dic 2023140,28140,28136,40136,58134,21638
19 dic 2023139,34140,00138,98139,68137,26396
18 dic 2023139,12139,40138,60139,32136,901.378
15 dic 2023140,22141,20139,12139,12136,711.183
14 dic 2023143,72143,78139,64139,68137,26902
13 dic 2023142,44143,08142,00142,98140,502.184
12 dic 2023142,22143,08140,52142,28139,811.163
*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...