Mercado fechado

Airbus SE (AIR.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
154,34+0,76 (+0,49%)
No fechamento: 05:35PM CEST
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024154,12155,52153,46154,34154,34698.663
02 de mai. de 2024154,52154,56153,14153,58153,581.064.174
30 de abr. de 2024156,08157,02154,66154,68154,68980.418
29 de abr. de 2024157,50157,90154,10155,90155,90931.973
26 de abr. de 2024158,00158,38153,72157,06157,061.451.375
25 de abr. de 2024162,00162,06156,98158,52158,521.103.569
24 de abr. de 2024162,48164,74162,20162,22162,22882.510
23 de abr. de 2024161,40163,02160,64162,72162,72777.110
22 de abr. de 2024160,08161,56159,48161,44161,44663.910
19 de abr. de 2024158,24160,90157,58160,04160,041.027.924
19 de abr. de 20241.8 Dividendo
18 de abr. de 2024161,22161,60158,90160,66158,86779.681
17 de abr. de 2024158,86161,56158,50159,90158,11686.238
16 de abr. de 2024159,18159,60156,88159,00157,22962.480
16 de abr. de 20241 Dividendo
15 de abr. de 2024164,18165,44162,88163,60160,78747.423
12 de abr. de 2024163,70165,28162,44162,90160,09869.468
11 de abr. de 2024164,42165,64161,48162,26159,461.329.030
10 de abr. de 2024164,70165,14162,70164,22161,39860.292
09 de abr. de 2024170,00170,10164,36164,68161,84968.152
08 de abr. de 2024168,38171,22168,38170,54167,60704.242
05 de abr. de 2024166,52168,04165,24168,02165,12992.965
04 de abr. de 2024168,00169,06167,52167,96165,06556.088
03 de abr. de 2024166,56168,06166,10168,06165,16879.615
02 de abr. de 2024170,52171,10166,44167,16164,281.383.719
28 de mar. de 2024171,22172,36170,44170,72167,78969.451
27 de mar. de 2024171,10172,78170,80171,60168,64842.082
26 de mar. de 2024170,12171,10169,62170,64167,70742.568
25 de mar. de 2024169,94170,62169,48170,12167,19794.259
22 de mar. de 2024169,86170,88169,34169,90166,97820.072
21 de mar. de 2024170,00170,32168,10169,30166,38860.478
20 de mar. de 2024166,14168,56165,82168,06165,16778.673
19 de mar. de 2024165,00167,40164,92166,18163,311.160.132
18 de mar. de 2024162,30164,16162,26163,22160,40717.220
15 de mar. de 2024160,76163,46160,44162,76159,951.954.259
14 de mar. de 2024160,00161,90160,00160,36157,59785.867
13 de mar. de 2024158,38159,88157,76159,28156,53794.822
12 de mar. de 2024157,24158,12155,38158,00155,27741.099
11 de mar. de 2024157,78158,34156,52156,80154,10590.487
08 de mar. de 2024157,94158,26156,40158,06155,33642.004
07 de mar. de 2024157,68158,66156,74158,34155,61866.530
06 de mar. de 2024158,90159,32156,66158,24155,51721.324
05 de mar. de 2024156,00157,94155,98157,58154,86783.685
04 de mar. de 2024152,52155,86152,30155,36152,68762.008
01 de mar. de 2024154,00154,12152,24152,64150,01726.414
29 de fev. de 2024153,40154,08152,14152,94150,301.661.200
28 de fev. de 2024148,50153,76148,16153,72151,071.324.901
27 de fev. de 2024147,78148,86147,32148,00145,45694.053
26 de fev. de 2024147,42148,20147,14147,34144,80637.444
23 de fev. de 2024147,46148,30146,50147,96145,41770.288
22 de fev. de 2024146,62147,88145,82147,28144,741.003.076
21 de fev. de 2024145,88145,88144,74145,86143,34773.132
20 de fev. de 2024143,88145,50143,68144,96142,46958.711
19 de fev. de 2024145,52146,22143,88144,30141,81745.823
16 de fev. de 2024148,68149,12144,98146,34143,821.571.303
15 de fev. de 2024146,90151,06146,42148,90146,331.571.189
14 de fev. de 2024148,92152,14148,70150,26147,67737.958
13 de fev. de 2024149,16149,42147,20148,90146,33762.626
12 de fev. de 2024150,50150,80148,50149,96147,37603.914
09 de fev. de 2024151,68152,18146,90150,52147,921.188.882
08 de fev. de 2024151,46151,98150,00151,34148,73599.243
07 de fev. de 2024152,30152,82150,68150,68148,08539.351
06 de fev. de 2024149,84152,20149,84151,74149,12595.116
05 de fev. de 2024149,14149,92148,44149,06146,49590.174
02 de fev. de 2024148,42149,66148,00149,30146,72690.848
01 de fev. de 2024147,22147,94146,90147,40144,86620.148
31 de jan. de 2024150,00150,14147,44147,80145,25966.380
30 de jan. de 2024150,00151,40149,42149,86147,28504.504
29 de jan. de 2024149,60150,14148,84149,08146,51621.659
26 de jan. de 2024148,56149,40148,24149,28146,71796.083
25 de jan. de 2024148,04149,02147,12148,48145,92605.445
24 de jan. de 2024148,04148,28144,72146,74144,211.061.225
23 de jan. de 2024150,50150,84147,20148,00145,451.031.495
22 de jan. de 2024149,98150,62149,34150,04147,45671.727
19 de jan. de 2024150,00150,48148,16148,84146,27763.117
18 de jan. de 2024147,26150,24147,00150,04147,45829.239
17 de jan. de 2024146,40147,38145,94147,04144,50737.603
16 de jan. de 2024147,60148,58146,70147,66145,11701.781
15 de jan. de 2024148,58148,84147,98148,02145,47642.180
12 de jan. de 2024145,80149,20145,62149,20146,631.485.150
11 de jan. de 2024144,72145,22143,66143,88141,40651.259
10 de jan. de 2024142,98144,64142,84144,04141,56468.643
09 de jan. de 2024144,76144,78142,44143,12140,65673.117
08 de jan. de 2024141,50143,58140,66143,20140,73747.456
05 de jan. de 2024138,26140,16138,14139,70137,29585.324
04 de jan. de 2024137,58139,72137,50139,38136,98815.848
03 de jan. de 2024140,48140,92136,62137,16134,79873.134
02 de jan. de 2024140,38142,40140,12141,28138,84832.401
29 de dez. de 2023139,46140,42139,46139,78137,37437.768
28 de dez. de 2023139,84140,18139,46139,68137,27502.781
27 de dez. de 2023139,76140,02139,02139,42137,02489.581
22 de dez. de 2023138,72140,16138,34139,44137,03550.002
21 de dez. de 2023137,00138,84136,80138,52136,13914.681
20 de dez. de 2023140,08140,16137,66137,88135,50948.657
19 de dez. de 2023139,28140,10138,98139,88137,47908.313
18 de dez. de 2023139,32139,54138,60139,18136,78950.588
15 de dez. de 2023140,54141,64138,80139,52137,112.828.355
14 de dez. de 2023142,80143,98139,56140,06137,641.920.121
13 de dez. de 2023143,00143,44142,30142,30139,85801.877
12 de dez. de 2023141,92142,80140,20142,68140,221.127.503
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...