Italia markets closed

Airbus SE (EADSF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
166,80+6,80 (+4,25%)
In data: 03:05PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024164,37166,80164,00166,80166,801.370
01 mag 2024159,05170,00159,05160,00160,0014.500
30 apr 2024164,85164,85164,85164,85164,85600
29 apr 2024164,85168,15164,85164,85164,851.600
26 apr 2024166,54168,50166,54168,00168,009.100
25 apr 2024168,75168,75165,36167,15167,152.400
24 apr 2024174,60174,60174,60174,60174,60900
23 apr 2024173,04174,75173,00173,00173,001.800
22 apr 2024174,09174,09172,50173,11173,111.500
19 apr 2024171,86171,86170,16170,16170,161.200
18 apr 2024168,35170,11168,35169,33169,336.600
17 apr 2024170,11170,11170,11170,11170,11600
16 apr 2024170,22173,00165,00169,00169,002.400
16 apr 20242.975 Dividendo
15 apr 2024177,30177,30173,03173,03170,056.900
12 apr 2024175,42175,42171,91173,38170,403.500
11 apr 2024174,50176,30172,73173,35170,374.500
10 apr 2024178,10178,10178,10178,10175,04600
09 apr 2024182,95182,95178,10178,10175,041.700
08 apr 2024183,75186,00183,00184,80181,621.900
05 apr 2024180,49182,95180,10182,57179,438.600
04 apr 2024181,98183,18179,00180,53177,4311.000
03 apr 2024181,50181,66180,81181,66178,541.600
02 apr 2024180,00180,46179,92180,13177,031.700
01 apr 2024184,60184,60184,00184,00180,841.300
28 mar 2024185,67185,67184,59184,59181,422.100
27 mar 2024187,00187,00186,44186,74183,531.800
26 mar 2024184,78184,83184,09184,83181,652.200
25 mar 2024184,40184,80184,00184,77181,592.500
22 mar 2024184,00185,36183,60183,60180,442.100
21 mar 2024186,67186,67183,80183,80180,641.700
20 mar 2024183,47186,49182,00186,49183,281.900
19 mar 2024183,10183,10179,83182,00178,873.300
18 mar 2024178,00178,00177,81178,00174,942.100
15 mar 2024176,55178,02176,55177,72174,662.700
14 mar 2024175,50175,50175,00175,00171,99900
13 mar 2024174,75175,00174,60174,65171,652.800
12 mar 2024172,50173,54172,00173,34170,366.700
11 mar 2024171,86172,00171,82172,00169,041.200
08 mar 2024174,40174,40172,00172,97170,001.600
07 mar 2024172,88173,65172,03173,38170,401.700
06 mar 2024173,95173,95173,00173,00170,031.000
05 mar 2024171,40171,40170,20170,20167,273.200
04 mar 2024169,50169,50167,25167,25164,371.700
01 mar 2024167,00167,00165,07165,55162,709.700
29 feb 2024166,00166,00165,70165,70162,857.100
28 feb 2024163,47167,00163,47166,75163,885.700
27 feb 2024161,00161,21160,54160,54157,783.900
26 feb 2024160,07160,07159,74159,74156,991.000
23 feb 2024158,50159,85158,50159,85157,101.600
22 feb 2024158,75159,51158,21159,50156,761.800
21 feb 2024157,30158,33157,27157,27154,571.200
20 feb 2024158,50158,50157,25157,25154,551.000
16 feb 2024157,75158,75155,79157,55154,8416.300
15 feb 2024161,75161,75158,60161,00158,2312.000
14 feb 2024162,20162,36160,45162,36159,576.600
13 feb 2024159,35159,35158,52158,52155,793.200
12 feb 2024159,06160,12159,06159,50156,761.400
09 feb 2024162,04163,27162,04163,27160,4629.300
08 feb 2024162,15163,25160,30160,30157,542.200
07 feb 2024162,90162,90161,75161,78159,008.000
06 feb 2024163,30164,72161,76162,96160,161.800
05 feb 2024160,50160,66158,50158,50155,772.100
02 feb 2024161,13161,13160,80160,80158,04800
01 feb 2024161,25161,25159,20160,40157,641.300
31 gen 2024161,02161,02160,43160,43157,672.000
30 gen 2024162,23162,23160,44160,44157,684.600
29 gen 2024162,75163,58160,00162,73159,933.300
26 gen 2024163,50163,99162,00162,75159,952.200
25 gen 2024161,50162,95160,46162,00159,212.700
24 gen 2024161,80161,80158,00160,10157,354.300
23 gen 2024162,25162,25160,60161,50158,727.700
22 gen 2024165,25165,25162,50163,48160,672.900
19 gen 2024160,48162,99160,08160,73157,9712.600
18 gen 2024163,70163,70161,25163,02160,224.600
17 gen 2024160,00160,00159,00159,36156,625.000
16 gen 2024162,00162,50160,60160,60157,8416.100
12 gen 2024163,72164,21162,98163,82161,0045.800
11 gen 2024159,70159,70158,10158,50155,777.600
10 gen 2024157,36159,00157,36158,60155,871.800
09 gen 2024157,73157,90156,00156,80154,1023.700
08 gen 2024157,60157,60157,60157,60154,891.600
05 gen 2024153,41153,41152,64152,64150,021.500
04 gen 2024150,32152,70150,32152,70150,07600
03 gen 2024151,25151,25149,30149,55146,983.700
02 gen 2024152,04152,04152,04152,04149,43400
29 dic 2023153,00153,00152,04152,04149,43800
28 dic 2023153,20153,20153,20153,20150,57500
27 dic 2023155,45155,45153,88154,75152,095.100
26 dic 2023149,40149,40149,40149,40146,83500
22 dic 2023152,65155,55149,40149,40146,831.700
21 dic 2023152,00152,00148,00149,83147,251.000
20 dic 2023146,25151,50146,25151,50148,9024.800
19 dic 2023155,30155,30148,25152,32149,704.000
18 dic 2023152,65152,65150,63150,63148,042.300
15 dic 2023153,00153,00153,00153,00150,374.800
14 dic 2023156,09156,70154,25154,25151,6016.900
13 dic 2023155,55155,55154,00154,39151,742.500
12 dic 2023154,10154,10152,00154,04151,3931.500
11 dic 2023153,00153,12152,00153,07150,4432.100
*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...