Mercado fechará em 3 h 4 min

Airbus SE (AIR.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
157,08-1,34 (-0,85%)
No fechamento: 05:35PM CEST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024157,98158,28153,74157,08157,08573.440
25 de abr. de 2024162,20162,32157,00158,42158,42559.513
24 de abr. de 2024162,18164,68162,16162,16162,16491.396
23 de abr. de 2024162,70162,94160,62162,68162,68492.033
22 de abr. de 2024160,32161,54159,52161,48161,48255.514
19 de abr. de 2024158,10160,86157,64159,94159,94539.735
19 de abr. de 20241.8 Dividendo
18 de abr. de 2024161,18161,60158,92160,64158,84350.028
17 de abr. de 2024158,96161,50158,58159,86158,07281.688
16 de abr. de 2024158,96159,56157,30158,96157,18416.389
16 de abr. de 20241 Dividendo
15 de abr. de 2024163,92165,30162,84163,66160,84280.224
12 de abr. de 2024163,58165,26162,46162,98160,17351.501
11 de abr. de 2024164,32165,58161,52162,16159,36467.920
10 de abr. de 2024164,52165,18162,70164,28161,45252.251
09 de abr. de 2024170,00170,36164,38164,60161,76271.822
08 de abr. de 2024168,52171,16168,52170,52167,58183.733
05 de abr. de 2024167,00168,02165,24168,00165,10433.654
04 de abr. de 2024167,90169,06167,58167,96165,06197.503
03 de abr. de 2024167,36168,10166,00168,10165,20244.131
02 de abr. de 2024170,76171,08166,50167,16164,28399.452
28 de mar. de 2024171,56172,36170,44170,76167,81317.742
27 de mar. de 2024171,14172,82170,80171,58168,62246.044
26 de mar. de 2024170,26171,14169,72170,78167,83295.527
25 de mar. de 2024170,02170,68169,76170,14167,21248.257
22 de mar. de 2024169,72170,84169,30169,88166,95276.353
21 de mar. de 2024169,64170,00168,10169,30166,38280.476
20 de mar. de 2024166,34168,52165,80168,08165,18268.762
19 de mar. de 2024164,40167,40164,40166,28163,41324.038
18 de mar. de 2024162,28164,14162,28163,32160,50212.267
15 de mar. de 2024160,82163,46160,36162,74159,931.044.643
14 de mar. de 2024159,18161,88159,18160,40157,63331.150
13 de mar. de 2024158,32159,84157,76159,22156,47248.265
12 de mar. de 2024157,74158,10155,88158,10155,37250.139
11 de mar. de 2024157,80158,36156,52156,84154,13225.745
08 de mar. de 2024158,20158,24156,48158,00155,27211.726
07 de mar. de 2024157,92158,64156,76158,34155,61332.352
06 de mar. de 2024158,96159,32156,72158,30155,57382.008
05 de mar. de 2024155,72157,94155,62157,72155,00209.905
04 de mar. de 2024152,48155,84152,24155,32152,64219.642
01 de mar. de 2024154,16154,16152,24152,64150,01402.465
29 de fev. de 2024153,42154,06152,18153,02150,38355.007
28 de fev. de 2024148,52153,76148,14153,76151,11378.850
27 de fev. de 2024147,88148,88147,34148,02145,47252.894
26 de fev. de 2024147,06148,20147,06147,40144,86165.368
23 de fev. de 2024147,92148,24146,52148,00145,45331.251
22 de fev. de 2024146,68147,90145,84147,46144,92342.064
21 de fev. de 2024145,46145,84144,78145,84143,32182.344
20 de fev. de 2024143,80145,46143,60144,96142,46198.633
19 de fev. de 2024145,52146,22143,88144,28141,79176.023
16 de fev. de 2024148,86149,18145,00146,26143,74471.829
15 de fev. de 2024147,92151,06147,00148,82146,25371.021
14 de fev. de 2024148,66152,02148,66150,32147,73292.592
13 de fev. de 2024148,92149,44147,30148,96146,39209.536
12 de fev. de 2024150,24150,84148,50149,98147,39164.443
09 de fev. de 2024151,68152,16147,14150,50147,90485.058
08 de fev. de 2024151,78151,92149,98151,38148,77218.664
07 de fev. de 2024152,52152,82150,70150,80148,20199.903
06 de fev. de 2024149,96152,16149,72151,72149,10204.714
05 de fev. de 2024148,80149,90148,42148,96146,39345.436
02 de fev. de 2024148,00149,62148,00149,24146,67336.492
01 de fev. de 2024147,34147,92146,70147,38144,84282.848
31 de jan. de 2024150,12150,12147,46147,80145,25293.395
30 de jan. de 2024150,04151,30149,48149,92147,33292.383
29 de jan. de 2024149,60150,00148,82149,06146,49300.907
26 de jan. de 2024148,60149,34148,22149,22146,65291.810
25 de jan. de 2024147,44149,00147,10148,54145,98206.931
24 de jan. de 2024148,10148,28144,76146,74144,21370.291
23 de jan. de 2024150,50150,70147,30148,06145,51415.407
22 de jan. de 2024150,30150,60149,38150,06147,47148.248
19 de jan. de 2024150,16150,46148,14148,84146,27430.607
18 de jan. de 2024147,06150,24147,00149,96147,37227.607
17 de jan. de 2024146,24147,36145,96147,02144,48393.248
16 de jan. de 2024147,28148,58146,64147,68145,13193.796
15 de jan. de 2024149,00149,36147,96148,10145,55158.989
12 de jan. de 2024146,20149,14146,10149,12146,55475.401
11 de jan. de 2024144,64145,24143,70143,90141,42303.058
10 de jan. de 2024143,00144,64142,88144,12141,63170.894
09 de jan. de 2024144,50144,80142,42143,14140,67220.409
08 de jan. de 2024141,02143,60140,74143,24140,77188.299
05 de jan. de 2024138,42140,12138,16139,66137,25208.640
04 de jan. de 2024137,20139,78137,20139,36136,96210.334
03 de jan. de 2024140,12140,82136,60137,16134,79282.847
02 de jan. de 2024140,50142,38140,12141,34138,90308.986
29 de dez. de 2023139,82140,26139,56140,08137,6695.975
28 de dez. de 2023140,02140,22139,48139,80137,39185.030
27 de dez. de 2023139,92140,00139,04139,38136,98136.913
22 de dez. de 2023138,70140,20138,30139,54137,13266.878
21 de dez. de 2023137,10138,82136,88138,80136,41392.006
20 de dez. de 2023140,16140,18137,68137,92135,54316.086
19 de dez. de 2023138,76140,08138,76139,90137,49283.031
18 de dez. de 2023139,00139,52138,62139,18136,78215.035
15 de dez. de 2023140,88141,60138,84139,58137,17957.065
14 de dez. de 2023143,24143,98139,62140,06137,64855.596
13 de dez. de 2023143,00143,50142,28142,28139,83256.407
12 de dez. de 2023141,88142,84140,30142,70140,24383.115
11 de dez. de 2023142,16142,94141,94142,32139,87365.689
08 de dez. de 2023139,66142,04139,38141,84139,39443.147
07 de dez. de 2023138,30138,60137,60138,40136,01334.389
06 de dez. de 2023136,92139,32136,06138,34135,95503.431
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...