Mercado fechado

Airbus SE (0KVV.IL)

IOB - IOB Preço Adiado. Moeda em EUR.
Adicionar à lista
154,960,00 (0,00%)
No fechamento: 05:58PM BST
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 2024154,00157,00154,68154,96154,96318.072
29 de abr. de 2024157,49157,74154,14154,56154,563.705.495
26 de abr. de 2024157,30158,42153,74157,49157,492.549.889
25 de abr. de 2024161,57163,20153,08158,29158,295.002.032
24 de abr. de 2024165,20164,70161,74162,50162,50607.883
23 de abr. de 2024164,21163,00160,46162,92162,926.477.642
22 de abr. de 2024160,40161,58159,06160,10160,104.044.321
19 de abr. de 2024157,49161,64157,34160,00160,007.190.088
19 de abr. de 20241.8 Dividendo
18 de abr. de 2024161,11162,32158,92159,68157,882.967.058
17 de abr. de 2024158,86161,80158,04160,21158,408.826.278
16 de abr. de 2024159,49163,98157,00158,63156,842.310.694
16 de abr. de 20241 Dividendo
15 de abr. de 2024164,00165,40161,92163,03160,20998.746
12 de abr. de 2024163,76165,28161,28163,30160,47272.346
11 de abr. de 2024164,52165,64161,48162,04159,232.366.611
10 de abr. de 2024164,00165,98162,70164,90162,042.380.119
09 de abr. de 2024171,01171,58164,38164,80161,941.967.885
08 de abr. de 2024168,61171,18167,00170,65167,69683.012
05 de abr. de 2024165,01168,98165,24166,50163,61620.191
04 de abr. de 2024168,08169,08166,98167,91165,00383.038
03 de abr. de 2024165,01168,61166,06166,77163,885.357.055
02 de abr. de 2024170,00171,74166,48167,51164,611.650.905
28 de mar. de 2024171,51172,64169,46170,75167,791.020.134
27 de mar. de 2024171,09172,82169,60172,69169,70649.463
26 de mar. de 2024170,50171,30169,08169,91166,96742.236
25 de mar. de 2024169,89171,06168,88170,44167,49433.152
22 de mar. de 2024170,00170,8861,11169,41166,47241.777
21 de mar. de 2024169,83171,0264,27168,14165,221.270.080
20 de mar. de 2024166,18168,56165,92168,06165,15371.269
19 de mar. de 2024163,81167,42162,24167,24164,34759.415
18 de mar. de 2024162,25164,16161,52164,08161,24811.920
15 de mar. de 2024161,13163,46159,38162,37159,55867.502
14 de mar. de 2024160,10161,88158,32160,58157,80367.064
13 de mar. de 2024159,01159,86157,06159,76156,992.464.111
12 de mar. de 2024157,22158,18155,66157,22154,49512.311
11 de mar. de 2024158,40159,02156,60157,53154,80362.386
08 de mar. de 2024158,00158,34156,40157,87155,13692.605
07 de mar. de 2024157,45159,20156,64157,93155,19789.552
06 de mar. de 2024158,90159,86156,62157,17154,45383.860
05 de mar. de 2024157,49157,94153,60156,50153,79868.599
04 de mar. de 2024152,35155,84152,24155,57152,87988.067
01 de mar. de 2024154,23155,12152,04152,23149,59428.070
29 de fev. de 2024153,26154,04149,70153,28150,622.186.675
28 de fev. de 2024148,50153,78147,10152,67150,02679.352
27 de fev. de 2024147,66148,86146,44147,83145,27702.829
26 de fev. de 2024147,95148,86146,64147,55144,99328.207
23 de fev. de 2024147,89148,34146,50147,11144,56529.232
22 de fev. de 2024146,00147,88144,98146,61144,07415.658
21 de fev. de 2024146,00146,61144,08145,43142,913.214.337
20 de fev. de 2024143,87145,50142,78145,20142,681.396.726
19 de fev. de 2024146,29146,26143,92145,24142,72888.334
16 de fev. de 2024148,92149,26144,96145,43142,91594.741
15 de fev. de 2024151,01151,18146,02148,67146,09962.144
14 de fev. de 2024149,13151,96148,00150,82148,212.497.464
13 de fev. de 2024148,00150,86147,22149,05146,47525.603
12 de fev. de 2024150,98151,4264,03149,03146,45429.362
09 de fev. de 2024151,70152,62147,00149,93147,33437.229
08 de fev. de 2024151,01152,32149,78151,13148,51188.132
07 de fev. de 2024152,58153,18150,48150,98148,36432.057
06 de fev. de 2024149,62152,20148,16151,81149,18387.205
05 de fev. de 2024149,09150,16148,26149,41146,82519.931
02 de fev. de 2024148,33149,66146,50148,35145,78144.636
01 de fev. de 2024147,60148,70146,32146,94144,39992.759
31 de jan. de 2024151,41150,14147,46148,46145,89366.363
30 de jan. de 2024149,81151,40148,18149,64147,05222.640
29 de jan. de 2024148,54150,36148,38149,85147,25174.548
26 de jan. de 2024150,00149,52147,58148,61146,03826.378
25 de jan. de 2024147,20149,02145,84147,89145,33386.259
24 de jan. de 2024147,01148,86144,72146,25143,71525.299
23 de jan. de 2024151,01151,44147,34147,70145,141.000.305
22 de jan. de 2024148,84150,9059,37150,25147,65976.169
19 de jan. de 2024150,31151,00146,18148,42145,851.466.626
18 de jan. de 2024148,25150,24146,14150,08147,48444.913
17 de jan. de 2024146,23148,48145,44146,33143,791.593.254
16 de jan. de 2024147,87148,92146,24147,41144,85397.645
15 de jan. de 2024148,56150,10147,90149,15146,56837.200
12 de jan. de 2024145,81149,21143,00147,72145,16593.752
11 de jan. de 2024144,80145,24143,70144,29141,79685.315
10 de jan. de 2024142,94144,6458,63144,46141,96389.458
09 de jan. de 2024144,00145,46142,34143,22140,74762.664
08 de jan. de 2024142,80143,56140,72142,88140,401.495.678
05 de jan. de 2024135,89140,14138,24139,64137,223.164.577
04 de jan. de 2024141,13139,70136,34139,36136,94569.837
03 de jan. de 2024140,52142,12136,48137,49135,11502.119
02 de jan. de 2024141,01142,38134,98140,56138,12662.134
29 de dez. de 2023139,49140,42139,46139,70137,28173.759
28 de dez. de 2023140,00140,1462,55139,95137,52247.248
27 de dez. de 2023140,00140,04139,04139,49137,07142.060
22 de dez. de 2023138,54140,14138,38138,69136,29410.440
21 de dez. de 2023137,01138,8271,08138,61136,21626.507
20 de dez. de 2023140,21140,82137,68138,31135,912.749.299
19 de dez. de 2023139,28140,18138,36139,20136,791.320.930
18 de dez. de 2023139,38139,54138,58138,98136,57718.988
15 de dez. de 2023140,54141,64138,78140,37137,941.595.065
14 de dez. de 2023143,49143,92139,66140,65138,21739.050
13 de dez. de 2023142,82143,84141,82143,01140,531.104.741
12 de dez. de 2023141,81142,82140,28141,60139,15472.708
11 de dez. de 2023140,82143,04140,98142,48140,01823.410
08 de dez. de 2023139,49142,00135,98140,75138,311.071.525
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...