Airbus SE (AIR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
2.610.505 |
-1,08%
|
195,82
|
192,90
|
197,60
|
193,38
|
| 17/09/2026 |
975.693 |
-0,40%
|
198,36
|
195,50
|
199,24
|
195,50
|
| 16/09/2026 |
951.096 |
0,76%
|
195,84
|
194,78
|
197,62
|
196,28
|
| 15/09/2026 |
1.154.317 |
-0,10%
|
195,00
|
194,42
|
196,86
|
194,80
|
| 14/09/2026 |
1.261.720 |
-2,21%
|
198,12
|
193,60
|
199,38
|
195,00
|
| 11/09/2026 |
965.625 |
1,85%
|
197,86
|
197,42
|
199,52
|
199,40
|
| 10/09/2026 |
775.400 |
-0,29%
|
196,70
|
195,16
|
198,72
|
195,78
|
| 09/09/2026 |
959.150 |
-2,17%
|
197,32
|
194,56
|
198,22
|
196,34
|
| 08/09/2026 |
495.626 |
1,03%
|
197,40
|
195,70
|
200,70
|
200,70
|
| 07/09/2026 |
532.628 |
-0,15%
|
198,60
|
197,32
|
199,48
|
198,66
|
| 04/09/2026 |
686.153 |
1,00%
|
196,48
|
196,48
|
202,15
|
198,96
|
| 03/09/2026 |
804.461 |
0,05%
|
195,82
|
193,18
|
197,86
|
197,00
|
| 02/09/2026 |
740.124 |
0,37%
|
195,26
|
193,70
|
198,36
|
196,90
|
| 01/09/2026 |
812.660 |
-0,54%
|
195,86
|
194,22
|
197,36
|
196,18
|
| 31/08/2026 |
1.312.370 |
-2,86%
|
202,75
|
197,24
|
203,10
|
197,24
|
| 28/08/2026 |
754.873 |
-0,17%
|
204,50
|
202,20
|
205,20
|
203,05
|
| 27/08/2026 |
781.647 |
-1,19%
|
206,20
|
202,40
|
206,85
|
203,40
|
| 26/08/2026 |
816.992 |
0,64%
|
205,05
|
204,85
|
209,55
|
205,85
|
| 25/08/2026 |
833.151 |
0,91%
|
204,55
|
204,50
|
207,65
|
204,55
|
| 24/08/2026 |
513.347 |
-0,49%
|
203,00
|
202,10
|
205,05
|
202,70
|
| 21/08/2026 |
767.813 |
-0,54%
|
204,35
|
202,85
|
204,55
|
203,70
|
| 20/08/2026 |
548.650 |
-1,56%
|
207,50
|
204,80
|
208,35
|
204,80
|
| 19/08/2026 |
600.124 |
-0,83%
|
210,40
|
208,05
|
211,75
|
208,05
|
| 18/08/2026 |
771.894 |
-2,08%
|
213,50
|
209,25
|
214,30
|
209,80
|
| 17/08/2026 |
567.135 |
-0,53%
|
215,75
|
213,85
|
216,35
|
214,25
|
| 14/08/2026 |
589.374 |
1,17%
|
212,95
|
212,95
|
216,55
|
215,40
|
| 13/08/2026 |
617.161 |
-0,35%
|
214,65
|
212,90
|
215,95
|
212,90
|
| 12/08/2026 |
766.729 |
0,54%
|
212,30
|
211,75
|
214,90
|
213,65
|
| 11/08/2026 |
628.949 |
-1,00%
|
214,10
|
210,90
|
214,30
|
212,50
|
| 10/08/2026 |
429.892 |
0,49%
|
212,10
|
212,00
|
214,95
|
214,65
|
| 07/08/2026 |
694.849 |
0,54%
|
213,50
|
212,85
|
216,20
|
213,60
|
| 06/08/2026 |
822.706 |
-1,16%
|
215,40
|
212,45
|
217,05
|
212,45
|
| 05/08/2026 |
883.575 |
0,40%
|
215,00
|
214,25
|
216,40
|
214,95
|
| 04/08/2026 |
1.371.879 |
2,93%
|
210,70
|
209,25
|
214,10
|
214,10
|
| 03/08/2026 |
1.121.553 |
2,87%
|
206,35
|
206,30
|
209,85
|
208,00
|
| 31/07/2026 |
1.470.403 |
-0,88%
|
205,40
|
201,65
|
208,65
|
202,20
|
| 30/07/2026 |
1.508.027 |
-2,81%
|
206,55
|
203,05
|
207,90
|
204,00
|
| 29/07/2026 |
853.081 |
-0,99%
|
211,45
|
208,40
|
211,90
|
209,90
|
| 28/07/2026 |
1.277.129 |
1,48%
|
210,60
|
209,35
|
213,35
|
212,00
|
| 27/07/2026 |
1.158.225 |
1,38%
|
209,35
|
208,40
|
211,95
|
208,90
|
| 24/07/2026 |
920.654 |
0,76%
|
203,85
|
202,60
|
206,05
|
206,05
|
| 23/07/2026 |
1.203.472 |
-1,82%
|
206,85
|
202,80
|
208,75
|
204,50
|
| 22/07/2026 |
2.342.279 |
7,04%
|
202,50
|
202,50
|
209,05
|
208,30
|
| 21/07/2026 |
870.715 |
1,47%
|
191,00
|
190,90
|
196,40
|
194,60
|
| 20/07/2026 |
817.166 |
-1,31%
|
192,88
|
191,34
|
194,24
|
191,78
|
| 17/07/2026 |
976.991 |
-0,67%
|
193,20
|
191,84
|
194,62
|
194,32
|
| 16/07/2026 |
744.940 |
0,12%
|
196,28
|
193,90
|
196,48
|
195,62
|
| 15/07/2026 |
886.781 |
-0,29%
|
193,52
|
192,52
|
196,70
|
195,38
|
| 14/07/2026 |
699.782 |
0,34%
|
193,40
|
191,62
|
195,94
|
195,94
|
| 13/07/2026 |
648.382 |
-1,00%
|
195,58
|
193,90
|
196,66
|
195,28
|
| 10/07/2026 |
692.005 |
0,38%
|
196,94
|
194,72
|
197,34
|
197,26
|
| 09/07/2026 |
1.060.745 |
-0,43%
|
200,00
|
194,04
|
200,05
|
196,52
|
| 08/07/2026 |
1.337.317 |
-3,23%
|
201,95
|
197,36
|
202,10
|
197,36
|
| 07/07/2026 |
1.192.922 |
-2,60%
|
209,10
|
203,50
|
210,95
|
203,95
|
| 06/07/2026 |
1.118.223 |
1,58%
|
206,00
|
206,00
|
210,25
|
209,40
|
| 03/07/2026 |
793.204 |
1,10%
|
208,00
|
204,95
|
209,20
|
206,15
|
| 02/07/2026 |
1.545.828 |
2,87%
|
197,40
|
197,28
|
204,85
|
203,90
|
| 01/07/2026 |
1.648.432 |
1,89%
|
195,20
|
194,92
|
199,76
|
198,22
|
| 30/06/2026 |
1.361.858 |
1,55%
|
192,42
|
191,76
|
195,20
|
194,54
|
| 29/06/2026 |
776.438 |
-0,17%
|
192,16
|
189,22
|
192,16
|
191,58
|
| 26/06/2026 |
855.338 |
-1,63%
|
193,98
|
190,34
|
194,50
|
191,90
|
| 25/06/2026 |
1.052.320 |
-0,01%
|
195,02
|
193,24
|
196,90
|
195,08
|
| 24/06/2026 |
1.232.859 |
0,95%
|
192,80
|
191,54
|
195,10
|
195,10
|
| 23/06/2026 |
1.225.955 |
1,97%
|
188,48
|
187,50
|
194,86
|
193,26
|
| 22/06/2026 |
1.000.961 |
0,05%
|
190,24
|
187,12
|
191,00
|
189,52
|
| 19/06/2026 |
1.921.674 |
-1,31%
|
191,26
|
189,42
|
193,24
|
189,42
|
| 18/06/2026 |
2.184.091 |
2,63%
|
189,24
|
188,24
|
193,78
|
191,94
|
| 17/06/2026 |
1.157.152 |
0,93%
|
185,28
|
185,00
|
188,58
|
187,02
|
| 16/06/2026 |
818.482 |
0,88%
|
184,50
|
184,24
|
186,94
|
185,30
|
| 15/06/2026 |
1.443.230 |
2,45%
|
183,08
|
182,80
|
187,24
|
183,68
|
| 12/06/2026 |
1.384.413 |
2,29%
|
180,62
|
177,78
|
183,72
|
179,28
|
| 11/06/2026 |
915.926 |
0,17%
|
175,58
|
174,38
|
176,94
|
175,26
|
| 10/06/2026 |
1.227.027 |
-0,44%
|
176,26
|
171,74
|
176,62
|
174,96
|
| 09/06/2026 |
1.157.413 |
-0,69%
|
176,14
|
173,72
|
179,08
|
175,74
|
| 08/06/2026 |
997.130 |
-1,12%
|
173,10
|
172,48
|
179,26
|
176,96
|
| 05/06/2026 |
1.239.190 |
1,11%
|
177,98
|
176,84
|
179,64
|
178,96
|
| 04/06/2026 |
1.398.201 |
4,55%
|
169,68
|
169,68
|
177,10
|
177,00
|
| 03/06/2026 |
1.155.116 |
-1,96%
|
170,70
|
167,90
|
170,94
|
169,30
|
| 02/06/2026 |
1.020.007 |
-0,29%
|
174,98
|
172,00
|
176,30
|
172,68
|
| 01/06/2026 |
1.263.110 |
-3,63%
|
177,30
|
171,58
|
178,60
|
173,18
|
| 29/05/2026 |
3.476.455 |
1,13%
|
180,44
|
179,02
|
183,02
|
179,70
|
| 28/05/2026 |
1.108.113 |
2,30%
|
173,04
|
172,28
|
178,96
|
177,70
|
| 27/05/2026 |
1.152.408 |
0,82%
|
172,28
|
171,66
|
177,84
|
173,70
|
| 26/05/2026 |
908.246 |
-1,14%
|
174,88
|
172,16
|
175,22
|
172,28
|
| 25/05/2026 |
1.099.915 |
2,80%
|
172,40
|
172,32
|
175,40
|
174,26
|
| 22/05/2026 |
1.172.701 |
2,15%
|
168,52
|
166,46
|
170,42
|
169,52
|
| 21/05/2026 |
1.778.622 |
-4,27%
|
172,90
|
165,96
|
172,94
|
165,96
|
| 20/05/2026 |
1.337.913 |
2,52%
|
169,44
|
166,74
|
175,72
|
173,36
|
| 19/05/2026 |
1.174.887 |
-0,75%
|
170,94
|
169,10
|
174,68
|
169,10
|
| 18/05/2026 |
1.305.197 |
1,61%
|
165,50
|
164,74
|
172,14
|
170,38
|
| 15/05/2026 |
1.020.719 |
-2,93%
|
170,66
|
167,48
|
171,82
|
167,68
|
| 14/05/2026 |
930.425 |
-0,40%
|
174,20
|
171,82
|
174,82
|
172,74
|
| 13/05/2026 |
906.709 |
0,53%
|
173,94
|
170,90
|
174,48
|
173,44
|
| 12/05/2026 |
1.358.080 |
-1,69%
|
173,38
|
171,68
|
174,60
|
172,52
|
| 11/05/2026 |
1.581.999 |
-2,45%
|
178,98
|
174,24
|
179,38
|
175,48
|
| 08/05/2026 |
1.218.981 |
-1,94%
|
181,74
|
178,34
|
183,04
|
179,88
|
| 07/05/2026 |
1.289.497 |
-2,68%
|
188,86
|
183,44
|
190,80
|
183,44
|
| 06/05/2026 |
2.670.945 |
5,98%
|
179,80
|
179,30
|
191,92
|
188,50
|
| 05/05/2026 |
1.401.883 |
0,95%
|
176,20
|
174,66
|
180,86
|
177,86
|
| 04/05/2026 |
1.934.397 |
0,74%
|
174,74
|
174,20
|
179,62
|
176,18
|
