Airbus SE (AIR)
Exportar para Excel
1 2 3 4 5 > >> |
13/05/2024 |
0 |
-1,60%
|
162,88
|
159,78
|
163,36
|
159,84
|
10/05/2024 |
1.091.006 |
-1,60%
|
162,88
|
159,78
|
163,36
|
159,84
|
09/05/2024 |
534.533 |
0,57%
|
161,30
|
160,54
|
162,44
|
162,44
|
08/05/2024 |
996.224 |
1,67%
|
159,76
|
159,54
|
162,82
|
161,52
|
07/05/2024 |
1.009.859 |
1,40%
|
157,92
|
157,08
|
159,00
|
158,86
|
06/05/2024 |
644.331 |
1,50%
|
154,62
|
154,40
|
156,92
|
156,66
|
03/05/2024 |
698.663 |
0,50%
|
154,12
|
153,46
|
155,52
|
154,34
|
02/05/2024 |
1.064.174 |
-0,71%
|
154,52
|
153,14
|
154,56
|
153,58
|
01/05/2024 |
980.418 |
0,00%
|
156,08
|
154,66
|
157,02
|
154,68
|
30/04/2024 |
980.418 |
-1,52%
|
156,08
|
154,66
|
157,02
|
154,68
|
29/04/2024 |
931.973 |
-0,74%
|
157,50
|
154,10
|
157,90
|
155,90
|
26/04/2024 |
1.451.375 |
-0,92%
|
158,00
|
153,72
|
158,38
|
157,06
|
25/04/2024 |
1.103.569 |
-2,28%
|
162,00
|
156,98
|
162,06
|
158,52
|
24/04/2024 |
882.510 |
-0,31%
|
162,48
|
162,20
|
164,74
|
162,22
|
23/04/2024 |
777.110 |
0,79%
|
161,40
|
160,64
|
163,02
|
162,72
|
22/04/2024 |
663.910 |
0,88%
|
160,08
|
159,48
|
161,56
|
161,44
|
19/04/2024 |
1.027.924 |
-0,39%
|
158,24
|
157,58
|
160,90
|
160,04
|
18/04/2024 |
779.681 |
0,48%
|
161,22
|
158,90
|
161,60
|
160,66
|
17/04/2024 |
686.238 |
0,57%
|
158,86
|
158,50
|
161,56
|
159,90
|
16/04/2024 |
962.480 |
-1,12%
|
159,18
|
156,88
|
159,60
|
159,00
|
15/04/2024 |
747.423 |
0,43%
|
164,18
|
162,88
|
165,44
|
163,60
|
12/04/2024 |
869.468 |
0,39%
|
163,70
|
162,44
|
165,28
|
162,90
|
11/04/2024 |
1.329.030 |
-1,19%
|
164,42
|
161,48
|
165,64
|
162,26
|
10/04/2024 |
860.292 |
-0,28%
|
164,70
|
162,70
|
165,14
|
164,22
|
09/04/2024 |
968.152 |
-3,44%
|
170,00
|
164,36
|
170,10
|
164,68
|
08/04/2024 |
704.242 |
1,50%
|
168,38
|
168,38
|
171,22
|
170,54
|
05/04/2024 |
992.965 |
0,04%
|
166,52
|
165,24
|
168,04
|
168,02
|
04/04/2024 |
556.088 |
-0,06%
|
168,00
|
167,52
|
169,06
|
167,96
|
03/04/2024 |
879.615 |
0,54%
|
166,56
|
166,10
|
168,06
|
168,06
|
02/04/2024 |
1.383.719 |
-2,09%
|
170,52
|
166,44
|
171,10
|
167,16
|
01/04/2024 |
0 |
-0,51%
|
171,22
|
170,44
|
172,36
|
170,72
|
28/03/2024 |
969.451 |
-0,51%
|
171,22
|
170,44
|
172,36
|
170,72
|
27/03/2024 |
842.082 |
0,56%
|
171,10
|
170,80
|
172,78
|
171,60
|
26/03/2024 |
742.568 |
0,31%
|
170,12
|
169,62
|
171,10
|
170,64
|
25/03/2024 |
794.259 |
0,13%
|
169,94
|
169,48
|
170,62
|
170,12
|
22/03/2024 |
820.072 |
0,35%
|
169,86
|
169,34
|
170,88
|
169,90
|
21/03/2024 |
860.478 |
0,74%
|
170,00
|
168,10
|
170,32
|
169,30
|
20/03/2024 |
778.673 |
1,13%
|
166,14
|
165,82
|
168,56
|
168,06
|
19/03/2024 |
1.160.132 |
1,81%
|
165,00
|
164,92
|
167,40
|
166,18
|
18/03/2024 |
717.220 |
0,28%
|
162,30
|
162,26
|
164,16
|
163,22
|
15/03/2024 |
1.954.259 |
1,50%
|
160,76
|
160,44
|
163,46
|
162,76
|
14/03/2024 |
785.867 |
0,68%
|
160,00
|
160,00
|
161,90
|
160,36
|
13/03/2024 |
794.822 |
0,81%
|
158,38
|
157,76
|
159,88
|
159,28
|
12/03/2024 |
741.099 |
0,77%
|
157,24
|
155,38
|
158,12
|
158,00
|
11/03/2024 |
590.487 |
-0,80%
|
157,78
|
156,52
|
158,34
|
156,80
|
08/03/2024 |
642.004 |
-0,18%
|
157,94
|
156,40
|
158,26
|
158,06
|
07/03/2024 |
866.530 |
0,06%
|
157,68
|
156,74
|
158,66
|
158,34
|
06/03/2024 |
721.324 |
0,42%
|
158,90
|
156,66
|
159,32
|
158,24
|
05/03/2024 |
783.685 |
1,43%
|
156,00
|
155,98
|
157,94
|
157,58
|
04/03/2024 |
762.008 |
1,78%
|
152,52
|
152,30
|
155,86
|
155,36
|
01/03/2024 |
726.414 |
-0,20%
|
154,00
|
152,24
|
154,12
|
152,64
|
29/02/2024 |
1.661.200 |
-0,51%
|
153,40
|
152,14
|
154,08
|
152,94
|
28/02/2024 |
1.324.901 |
3,87%
|
148,50
|
148,16
|
153,76
|
153,72
|
27/02/2024 |
694.053 |
0,45%
|
147,78
|
147,32
|
148,86
|
148,00
|
26/02/2024 |
637.444 |
-0,42%
|
147,42
|
147,14
|
148,20
|
147,34
|
23/02/2024 |
770.288 |
0,46%
|
147,46
|
146,50
|
148,30
|
147,96
|
22/02/2024 |
1.003.076 |
0,97%
|
146,62
|
145,82
|
147,88
|
147,28
|
21/02/2024 |
773.132 |
0,62%
|
145,88
|
144,74
|
145,88
|
145,86
|
20/02/2024 |
958.711 |
0,46%
|
143,88
|
143,68
|
145,50
|
144,96
|
19/02/2024 |
745.823 |
-1,39%
|
145,52
|
143,88
|
146,22
|
144,30
|
16/02/2024 |
1.571.303 |
-1,72%
|
148,68
|
144,98
|
149,12
|
146,34
|
15/02/2024 |
1.571.189 |
-0,91%
|
146,90
|
146,42
|
151,06
|
148,90
|
14/02/2024 |
737.958 |
0,91%
|
148,92
|
148,70
|
152,14
|
150,26
|
13/02/2024 |
762.626 |
-0,71%
|
149,16
|
147,20
|
149,42
|
148,90
|
12/02/2024 |
604.510 |
-0,37%
|
150,50
|
148,50
|
150,80
|
149,96
|
09/02/2024 |
1.188.882 |
-0,54%
|
151,68
|
146,90
|
152,18
|
150,52
|
08/02/2024 |
599.243 |
0,44%
|
151,46
|
150,00
|
151,98
|
151,34
|
07/02/2024 |
539.351 |
-0,70%
|
152,30
|
150,68
|
152,82
|
150,68
|
06/02/2024 |
595.116 |
1,80%
|
149,84
|
149,84
|
152,20
|
151,74
|
05/02/2024 |
590.174 |
-0,16%
|
149,14
|
148,44
|
149,92
|
149,06
|
02/02/2024 |
690.848 |
1,29%
|
148,42
|
148,00
|
149,66
|
149,30
|
01/02/2024 |
620.148 |
-0,27%
|
147,22
|
146,90
|
147,94
|
147,40
|
31/01/2024 |
966.380 |
-1,38%
|
150,00
|
147,44
|
150,14
|
147,80
|
30/01/2024 |
504.504 |
0,52%
|
150,00
|
149,42
|
151,40
|
149,86
|
29/01/2024 |
621.659 |
-0,13%
|
149,60
|
148,84
|
150,14
|
149,08
|
26/01/2024 |
796.083 |
0,54%
|
148,56
|
148,24
|
149,40
|
149,28
|
25/01/2024 |
605.445 |
1,19%
|
148,04
|
147,12
|
149,02
|
148,48
|
24/01/2024 |
1.061.225 |
-0,85%
|
148,04
|
144,72
|
148,28
|
146,74
|
23/01/2024 |
1.031.495 |
-1,36%
|
150,50
|
147,20
|
150,84
|
148,00
|
22/01/2024 |
671.727 |
0,81%
|
149,98
|
149,34
|
150,62
|
150,04
|
19/01/2024 |
763.117 |
-0,80%
|
150,00
|
148,16
|
150,48
|
148,84
|
18/01/2024 |
829.239 |
2,04%
|
147,26
|
147,00
|
150,24
|
150,04
|
17/01/2024 |
737.603 |
-0,42%
|
146,40
|
145,94
|
147,38
|
147,04
|
16/01/2024 |
701.781 |
-0,24%
|
147,60
|
146,70
|
148,58
|
147,66
|
15/01/2024 |
642.180 |
-0,79%
|
149,00
|
147,96
|
149,30
|
148,02
|
12/01/2024 |
1.485.150 |
3,70%
|
145,80
|
145,60
|
149,20
|
149,20
|
11/01/2024 |
651.259 |
-0,11%
|
144,72
|
143,66
|
145,22
|
143,88
|
10/01/2024 |
472.460 |
0,64%
|
142,98
|
142,84
|
144,64
|
144,04
|
09/01/2024 |
673.117 |
-0,06%
|
144,76
|
142,44
|
144,78
|
143,12
|
08/01/2024 |
747.456 |
2,51%
|
141,50
|
140,66
|
143,58
|
143,20
|
05/01/2024 |
585.324 |
0,23%
|
138,26
|
138,14
|
140,16
|
139,70
|
04/01/2024 |
815.848 |
1,62%
|
137,58
|
137,50
|
139,72
|
139,38
|
03/01/2024 |
873.134 |
-2,92%
|
140,48
|
136,62
|
140,92
|
137,16
|
02/01/2024 |
832.401 |
1,07%
|
140,38
|
140,12
|
142,40
|
141,28
|
29/12/2023 |
437.768 |
0,07%
|
139,46
|
139,46
|
140,42
|
139,78
|
28/12/2023 |
502.781 |
0,19%
|
139,84
|
139,46
|
140,18
|
139,68
|
27/12/2023 |
489.581 |
-0,01%
|
139,76
|
139,02
|
140,02
|
139,42
|
26/12/2023 |
550.002 |
0,66%
|
138,72
|
138,34
|
140,16
|
139,44
|
22/12/2023 |
550.002 |
0,66%
|
138,72
|
138,34
|
140,16
|
139,44
|
21/12/2023 |
914.681 |
0,46%
|
137,00
|
136,80
|
138,84
|
138,52
|