Airbus SE (AIR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/12/2025 |
2.159.616 |
4,00%
|
191,32
|
191,30
|
199,54
|
198,12
|
| 02/12/2025 |
2.063.938 |
-1,08%
|
192,00
|
188,24
|
193,20
|
190,50
|
| 01/12/2025 |
3.877.479 |
-5,81%
|
201,15
|
182,38
|
201,60
|
192,58
|
| 28/11/2025 |
792.558 |
0,15%
|
204,60
|
203,45
|
205,35
|
204,45
|
| 27/11/2025 |
594.470 |
-0,34%
|
204,50
|
203,20
|
205,20
|
204,15
|
| 26/11/2025 |
680.047 |
1,54%
|
203,85
|
202,35
|
204,85
|
204,85
|
| 25/11/2025 |
667.083 |
0,85%
|
200,45
|
199,76
|
203,30
|
201,75
|
| 24/11/2025 |
1.504.596 |
-1,33%
|
203,25
|
199,70
|
204,15
|
200,05
|
| 21/11/2025 |
1.274.171 |
-0,81%
|
200,90
|
200,30
|
205,35
|
202,75
|
| 20/11/2025 |
879.198 |
0,57%
|
204,40
|
204,30
|
207,45
|
204,40
|
| 19/11/2025 |
1.108.938 |
-0,44%
|
204,00
|
201,95
|
204,35
|
203,25
|
| 18/11/2025 |
914.627 |
-1,52%
|
203,80
|
202,40
|
206,80
|
204,15
|
| 17/11/2025 |
695.011 |
0,39%
|
207,70
|
206,70
|
210,35
|
207,30
|
| 14/11/2025 |
971.118 |
-1,78%
|
207,60
|
202,50
|
207,85
|
206,50
|
| 13/11/2025 |
874.682 |
-0,83%
|
212,10
|
208,70
|
213,35
|
210,25
|
| 12/11/2025 |
778.836 |
0,47%
|
212,05
|
211,45
|
213,40
|
212,00
|
| 11/11/2025 |
545.131 |
-0,05%
|
211,40
|
209,25
|
212,45
|
211,00
|
| 10/11/2025 |
587.605 |
1,47%
|
211,40
|
210,30
|
212,35
|
211,10
|
| 07/11/2025 |
804.316 |
-0,29%
|
208,15
|
206,10
|
208,95
|
208,05
|
| 06/11/2025 |
731.286 |
-1,74%
|
211,80
|
207,35
|
211,85
|
208,65
|
| 05/11/2025 |
620.877 |
-0,24%
|
211,40
|
209,95
|
212,85
|
212,35
|
| 04/11/2025 |
608.719 |
-0,61%
|
211,30
|
209,80
|
213,75
|
212,85
|
| 03/11/2025 |
661.908 |
0,35%
|
213,40
|
212,55
|
214,55
|
214,15
|
| 31/10/2025 |
836.050 |
0,33%
|
213,15
|
211,60
|
214,60
|
213,40
|
| 30/10/2025 |
1.347.037 |
2,06%
|
211,75
|
210,90
|
216,95
|
212,70
|
| 29/10/2025 |
783.459 |
0,31%
|
207,05
|
205,70
|
208,70
|
208,40
|
| 28/10/2025 |
607.962 |
-0,41%
|
208,05
|
206,75
|
208,85
|
207,75
|
| 27/10/2025 |
527.816 |
0,07%
|
209,35
|
206,95
|
209,35
|
208,60
|
| 24/10/2025 |
543.861 |
0,58%
|
208,70
|
205,75
|
208,70
|
208,45
|
| 23/10/2025 |
631.819 |
0,71%
|
206,40
|
205,70
|
208,30
|
207,25
|
| 22/10/2025 |
760.823 |
-0,75%
|
208,30
|
205,75
|
210,20
|
205,80
|
| 21/10/2025 |
793.810 |
1,79%
|
204,40
|
203,25
|
208,60
|
207,35
|
| 20/10/2025 |
957.314 |
1,65%
|
203,50
|
201,65
|
204,25
|
203,70
|
| 17/10/2025 |
1.084.645 |
-2,46%
|
200,95
|
199,18
|
204,55
|
200,40
|
| 16/10/2025 |
631.894 |
1,21%
|
204,25
|
201,45
|
205,90
|
205,45
|
| 15/10/2025 |
878.248 |
-0,15%
|
204,85
|
203,00
|
206,95
|
203,00
|
| 14/10/2025 |
792.922 |
0,47%
|
201,00
|
198,16
|
203,30
|
203,30
|
| 13/10/2025 |
513.624 |
0,17%
|
203,50
|
201,30
|
203,50
|
202,35
|
| 10/10/2025 |
841.713 |
-1,30%
|
204,80
|
201,15
|
205,50
|
202,00
|
| 09/10/2025 |
659.422 |
-0,32%
|
205,90
|
204,65
|
206,70
|
204,65
|
| 08/10/2025 |
740.972 |
1,41%
|
203,85
|
202,45
|
205,60
|
205,30
|
| 07/10/2025 |
576.393 |
0,67%
|
200,95
|
200,05
|
203,70
|
202,45
|
| 06/10/2025 |
1.016.212 |
-1,20%
|
200,55
|
200,10
|
202,85
|
201,10
|
| 03/10/2025 |
809.976 |
0,74%
|
202,75
|
202,55
|
204,65
|
203,55
|
| 02/10/2025 |
926.298 |
1,49%
|
200,00
|
199,64
|
202,90
|
202,05
|
| 01/10/2025 |
961.217 |
0,85%
|
197,16
|
195,36
|
199,72
|
199,08
|
| 30/09/2025 |
770.902 |
0,83%
|
195,30
|
194,36
|
197,40
|
197,40
|
| 29/09/2025 |
697.325 |
0,03%
|
197,00
|
195,16
|
197,64
|
195,78
|
| 26/09/2025 |
869.404 |
0,96%
|
195,12
|
193,08
|
195,90
|
195,72
|
| 25/09/2025 |
721.934 |
0,02%
|
193,00
|
191,92
|
194,08
|
193,86
|
| 24/09/2025 |
1.080.557 |
-0,23%
|
195,08
|
193,42
|
195,92
|
193,82
|
| 23/09/2025 |
857.491 |
-0,45%
|
196,02
|
194,26
|
196,42
|
194,26
|
| 22/09/2025 |
953.187 |
0,66%
|
193,64
|
193,34
|
195,92
|
195,14
|
| 19/09/2025 |
1.685.666 |
1,13%
|
194,18
|
193,28
|
195,02
|
193,86
|
| 18/09/2025 |
1.230.868 |
0,00%
|
193,12
|
191,02
|
194,18
|
191,70
|
| 17/09/2025 |
925.207 |
-0,63%
|
193,16
|
190,84
|
193,72
|
191,70
|
| 16/09/2025 |
1.422.665 |
-1,72%
|
196,24
|
192,74
|
196,96
|
192,92
|
| 15/09/2025 |
1.245.367 |
1,59%
|
193,50
|
193,12
|
198,34
|
196,30
|
| 12/09/2025 |
1.025.028 |
-0,40%
|
193,30
|
192,12
|
194,30
|
193,22
|
| 11/09/2025 |
1.313.007 |
2,89%
|
189,24
|
189,10
|
195,24
|
194,00
|
| 10/09/2025 |
982.728 |
0,54%
|
189,52
|
188,28
|
190,70
|
188,56
|
| 09/09/2025 |
1.029.624 |
-0,15%
|
187,02
|
184,34
|
188,00
|
187,54
|
| 08/09/2025 |
903.598 |
2,17%
|
185,28
|
185,18
|
187,94
|
187,82
|
| 05/09/2025 |
705.348 |
-1,62%
|
187,10
|
182,66
|
187,40
|
183,84
|
| 04/09/2025 |
842.386 |
1,17%
|
186,70
|
185,38
|
187,48
|
186,86
|
| 03/09/2025 |
998.568 |
3,09%
|
180,48
|
180,08
|
185,06
|
184,70
|
| 02/09/2025 |
837.110 |
-1,56%
|
181,70
|
178,86
|
182,18
|
179,16
|
| 01/09/2025 |
532.866 |
1,64%
|
179,50
|
179,36
|
182,74
|
182,00
|
| 29/08/2025 |
773.553 |
0,25%
|
177,78
|
177,38
|
180,70
|
179,06
|
| 28/08/2025 |
730.732 |
0,20%
|
179,30
|
177,78
|
180,38
|
178,62
|
| 27/08/2025 |
619.765 |
-0,90%
|
180,08
|
178,10
|
180,72
|
178,26
|
| 26/08/2025 |
1.077.085 |
-0,37%
|
178,90
|
176,00
|
180,16
|
179,88
|
| 25/08/2025 |
432.626 |
-0,10%
|
179,60
|
179,46
|
182,10
|
180,54
|
| 22/08/2025 |
568.267 |
-0,11%
|
180,00
|
179,86
|
181,67
|
180,72
|
| 21/08/2025 |
565.015 |
0,99%
|
179,32
|
179,20
|
181,02
|
180,92
|
| 20/08/2025 |
847.025 |
-2,56%
|
183,18
|
178,90
|
183,64
|
179,14
|
| 19/08/2025 |
610.186 |
-0,21%
|
184,88
|
182,00
|
185,20
|
183,84
|
| 18/08/2025 |
659.544 |
-1,42%
|
186,50
|
183,48
|
186,88
|
184,22
|
| 15/08/2025 |
1.439.959 |
1,69%
|
184,72
|
183,48
|
186,88
|
186,88
|
| 14/08/2025 |
784.744 |
2,35%
|
180,72
|
180,34
|
183,92
|
183,78
|
| 13/08/2025 |
885.098 |
-0,72%
|
181,90
|
179,56
|
182,86
|
179,56
|
| 12/08/2025 |
941.436 |
2,88%
|
176,30
|
176,02
|
180,86
|
180,86
|
| 11/08/2025 |
462.907 |
-0,24%
|
176,64
|
174,76
|
176,80
|
175,80
|
| 08/08/2025 |
588.200 |
-0,67%
|
178,50
|
176,22
|
178,70
|
176,22
|
| 07/08/2025 |
765.854 |
-0,28%
|
178,84
|
177,28
|
179,24
|
177,40
|
| 06/08/2025 |
1.145.613 |
1,54%
|
177,08
|
175,34
|
178,14
|
177,90
|
| 05/08/2025 |
1.191.315 |
1,67%
|
173,56
|
173,02
|
176,30
|
175,20
|
| 04/08/2025 |
871.117 |
1,90%
|
170,44
|
170,00
|
172,36
|
172,32
|
| 01/08/2025 |
1.279.699 |
-3,94%
|
175,02
|
167,36
|
175,02
|
169,10
|
| 31/07/2025 |
1.648.859 |
-1,58%
|
178,24
|
175,66
|
180,72
|
176,04
|
| 30/07/2025 |
742.709 |
-0,32%
|
181,00
|
178,22
|
181,00
|
178,86
|
| 29/07/2025 |
1.099.699 |
1,01%
|
178,00
|
177,84
|
182,36
|
179,44
|
| 28/07/2025 |
1.098.907 |
-1,42%
|
183,06
|
177,52
|
183,10
|
177,64
|
| 25/07/2025 |
897.971 |
-1,31%
|
180,80
|
179,50
|
181,44
|
180,20
|
| 24/07/2025 |
760.056 |
-0,43%
|
186,50
|
181,68
|
186,90
|
182,60
|
| 23/07/2025 |
874.034 |
1,14%
|
184,74
|
182,58
|
184,86
|
183,38
|
| 22/07/2025 |
863.156 |
-2,53%
|
185,22
|
179,60
|
185,74
|
181,32
|
| 21/07/2025 |
678.003 |
-0,11%
|
186,20
|
183,02
|
186,34
|
186,02
|
| 18/07/2025 |
1.020.058 |
0,51%
|
185,16
|
185,12
|
187,00
|
186,22
|
| 17/07/2025 |
1.122.641 |
2,37%
|
182,86
|
181,48
|
185,28
|
185,28
|
