Italia markets close in 7 hours 7 minutes

Airbus SE (AIR.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
161,00+2,32 (+1,46%)
In data: 10:05AM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024158,62161,16158,56161,00161,00267
07 mag 2024157,68160,22157,00158,68158,681.047
06 mag 2024154,60157,20154,42156,92156,921.123
03 mag 2024153,82155,14153,46154,54154,54721
02 mag 2024154,82154,82153,16153,56153,56926
30 apr 2024155,34156,82154,04154,04154,04370
29 apr 2024157,30158,56154,16155,48155,48769
26 apr 2024155,82157,74153,98157,06157,062.607
25 apr 2024161,08161,76152,90155,44155,442.040
24 apr 2024163,34164,62161,36161,36161,361.897
23 apr 2024161,78163,80160,84163,00163,00934
22 apr 2024162,00162,40159,50161,68161,681.405
19 apr 2024157,46160,82157,06159,26159,261.168
19 apr 20241.8 Dividendo
18 apr 2024160,16161,52158,82159,60157,801.425
17 apr 2024158,94161,40158,22159,72157,92511
16 apr 2024160,26160,26157,44158,84157,051.294
16 apr 20241 Dividendo
15 apr 2024163,34165,24162,20162,20159,38666
12 apr 2024163,16165,22161,04161,64158,831.225
11 apr 2024164,38164,84161,74163,02160,191.269
10 apr 2024165,00166,06162,96164,28161,433.672
09 apr 2024170,16170,30163,82164,72161,864.349
08 apr 2024167,98171,12167,84170,02167,073.594
05 apr 2024165,86168,72165,36168,16165,24922
04 apr 2024168,14168,92166,24166,24163,354.539
03 apr 2024167,32168,86166,20168,04165,122.855
02 apr 2024170,88171,20166,80167,36164,453.691
28 mar 2024171,36172,30170,54170,54167,582.882
27 mar 2024170,70172,80170,56171,54168,563.450
26 mar 2024170,18171,00169,74170,44167,48748
25 mar 2024170,98171,72169,90170,00167,052.759
22 mar 2024168,82170,72168,82170,00167,051.858
21 mar 2024169,92170,60168,18168,90165,972.613
20 mar 2024166,50169,78165,94169,46166,521.905
19 mar 2024164,18167,32164,18166,00163,123.677
18 mar 2024164,34164,90161,48163,04160,213.279
15 mar 2024160,18163,60160,18163,20160,362.403
14 mar 2024159,84161,80159,22160,28157,503.489
13 mar 2024158,08159,94157,90159,32156,551.170
12 mar 2024157,30158,26155,92158,04155,29905
11 mar 2024157,42158,36156,44156,74154,021.468
08 mar 2024158,34158,62156,58156,98154,25320
07 mar 2024158,22158,72156,94158,34155,59913
06 mar 2024158,36158,92156,74158,54155,791.261
05 mar 2024154,78157,90154,78156,66153,944.387
04 mar 2024152,88155,68152,10155,56152,862.534
01 mar 2024153,56154,06151,14152,32149,673.742
29 feb 2024153,68154,66152,22153,22150,562.086
28 feb 2024147,84153,70147,82153,14150,484.402
27 feb 2024146,60148,84146,60148,00145,431.979
26 feb 2024146,96148,20146,90146,90144,35543
23 feb 2024147,28148,36146,06147,46144,903.490
22 feb 2024147,24147,82145,94147,28144,722.557
21 feb 2024145,40146,56144,68146,24143,702.504
20 feb 2024143,68145,46143,36144,76142,242.422
19 feb 2024145,74146,48143,46144,00141,503.114
16 feb 2024149,28149,56145,10146,02143,485.645
15 feb 2024148,02150,56147,44149,08146,491.653
14 feb 2024148,46151,22147,92150,68148,061.063
13 feb 2024149,36149,36147,28148,08145,512.817
12 feb 2024150,16150,66148,50149,42146,822.292
09 feb 2024151,00152,14148,60150,26147,65507
08 feb 2024150,76151,94150,00150,86148,243.152
07 feb 2024151,70152,76150,54150,90148,282.272
06 feb 2024148,90152,34148,90152,08149,4421.736
05 feb 2024149,34149,80148,56149,12146,53458
02 feb 2024148,02149,66148,02148,98146,391.509
01 feb 2024147,46148,00146,84147,68145,11209
31 gen 2024149,62150,16147,06147,18144,62514
30 gen 2024149,18151,30149,14150,20147,591.581
29 gen 2024148,84150,00148,60149,38146,78962
26 gen 2024148,46149,68148,22149,24146,652.715
25 gen 2024146,72148,96146,40148,72146,141.048
24 gen 2024148,76148,88144,84146,02143,483.839
23 gen 2024149,82150,28147,34148,48145,901.199
22 gen 2024149,30150,38149,24149,34146,751.665
19 gen 2024149,92150,94148,20149,38146,781.822
18 gen 2024146,86150,50146,86149,98147,372.411
17 gen 2024146,60147,28146,06146,74144,19708
16 gen 2024147,78148,56146,94147,62145,06838
15 gen 2024148,50148,84147,74148,14145,573.182
12 gen 2024144,84149,18144,84148,52145,944.158
11 gen 2024144,90145,10143,54145,02142,502.766
10 gen 2024142,84144,58142,84143,92141,422.149
09 gen 2024143,48144,46141,30141,42138,964.549
08 gen 2024142,10143,86140,80143,64141,145.901
05 gen 2024139,00140,16138,32139,30136,88583
04 gen 2024137,40139,56137,18139,00136,591.223
03 gen 2024140,34140,76136,64136,80134,42997
02 gen 2024140,00142,34140,00140,44138,001.599
29 dic 2023139,60140,24139,60139,92137,49770
28 dic 2023139,60140,14139,08139,34136,92220
27 dic 2023139,36139,98138,62138,66136,25487
22 dic 2023138,14140,16138,08139,28136,861.262
21 dic 2023137,14138,82137,08138,44136,03407
20 dic 2023139,76140,02136,38136,52134,151.506
19 dic 2023139,14140,26139,10139,84137,41359
18 dic 2023139,40139,62138,66139,14136,721.700
15 dic 2023140,24141,64138,56139,48137,061.971
*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...