Airbus SE (AIR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 16/07/2025 |
967.359 |
0,48%
|
179,12
|
178,96
|
182,26
|
181,00
|
| 15/07/2025 |
982.521 |
-1,56%
|
183,58
|
179,94
|
183,80
|
180,14
|
| 14/07/2025 |
504.474 |
-0,12%
|
180,90
|
180,44
|
183,38
|
183,00
|
| 11/07/2025 |
818.084 |
-0,04%
|
181,60
|
181,24
|
183,74
|
183,22
|
| 10/07/2025 |
969.240 |
0,52%
|
182,80
|
181,58
|
184,32
|
183,30
|
| 09/07/2025 |
1.350.405 |
1,92%
|
179,84
|
179,54
|
182,92
|
182,36
|
| 08/07/2025 |
858.176 |
0,93%
|
178,30
|
176,86
|
179,28
|
178,92
|
| 07/07/2025 |
651.967 |
1,08%
|
176,08
|
176,00
|
177,86
|
177,28
|
| 04/07/2025 |
527.620 |
-0,78%
|
175,00
|
174,34
|
175,96
|
175,38
|
| 03/07/2025 |
813.313 |
0,90%
|
176,00
|
174,36
|
177,12
|
176,76
|
| 02/07/2025 |
810.499 |
1,66%
|
173,14
|
173,04
|
175,96
|
175,18
|
| 01/07/2025 |
916.384 |
-2,79%
|
177,54
|
171,90
|
177,82
|
172,32
|
| 30/06/2025 |
1.121.933 |
-0,53%
|
178,42
|
176,90
|
178,54
|
177,26
|
| 27/06/2025 |
1.780.555 |
1,19%
|
178,12
|
175,88
|
178,66
|
178,20
|
| 26/06/2025 |
2.026.487 |
2,66%
|
172,80
|
171,48
|
176,10
|
176,10
|
| 25/06/2025 |
1.423.956 |
0,55%
|
172,00
|
170,02
|
172,00
|
171,54
|
| 24/06/2025 |
1.501.152 |
2,16%
|
170,18
|
168,82
|
172,06
|
170,60
|
| 23/06/2025 |
1.282.919 |
-0,30%
|
166,92
|
165,32
|
168,32
|
167,00
|
| 20/06/2025 |
2.619.645 |
3,55%
|
163,00
|
162,44
|
168,68
|
167,50
|
| 19/06/2025 |
592.042 |
-0,75%
|
162,60
|
161,34
|
163,38
|
161,76
|
| 18/06/2025 |
1.249.445 |
1,39%
|
161,22
|
161,22
|
166,96
|
162,98
|
| 17/06/2025 |
979.019 |
-0,79%
|
160,74
|
159,12
|
161,60
|
160,74
|
| 16/06/2025 |
765.866 |
0,27%
|
162,48
|
161,56
|
163,08
|
162,02
|
| 13/06/2025 |
1.067.485 |
-0,75%
|
160,10
|
160,00
|
162,32
|
161,58
|
| 12/06/2025 |
927.131 |
-0,50%
|
162,22
|
160,86
|
163,72
|
162,80
|
| 11/06/2025 |
904.579 |
-0,18%
|
163,88
|
163,22
|
165,80
|
163,62
|
| 10/06/2025 |
764.626 |
-0,96%
|
165,48
|
163,92
|
166,70
|
163,92
|
| 09/06/2025 |
811.269 |
0,10%
|
165,46
|
164,58
|
166,18
|
165,50
|
| 06/06/2025 |
869.676 |
-0,10%
|
165,00
|
163,80
|
165,88
|
165,34
|
| 05/06/2025 |
1.228.318 |
-2,75%
|
169,50
|
165,50
|
169,90
|
165,50
|
| 04/06/2025 |
1.551.623 |
2,25%
|
169,92
|
168,86
|
173,80
|
170,18
|
| 03/06/2025 |
1.192.092 |
2,37%
|
163,72
|
161,22
|
166,44
|
166,44
|
| 02/06/2025 |
707.780 |
0,31%
|
161,94
|
159,88
|
163,00
|
162,58
|
| 30/05/2025 |
1.136.818 |
-0,30%
|
162,54
|
162,08
|
163,96
|
162,08
|
| 29/05/2025 |
611.176 |
0,14%
|
164,92
|
162,48
|
165,40
|
162,56
|
| 28/05/2025 |
1.337.656 |
0,09%
|
162,50
|
161,86
|
165,76
|
162,34
|
| 27/05/2025 |
723.948 |
1,24%
|
160,46
|
160,46
|
163,26
|
162,20
|
| 26/05/2025 |
556.583 |
1,86%
|
160,32
|
160,10
|
161,44
|
160,22
|
| 23/05/2025 |
1.355.434 |
-2,46%
|
161,24
|
154,08
|
162,70
|
157,30
|
| 22/05/2025 |
613.492 |
-0,52%
|
160,66
|
159,98
|
161,98
|
161,26
|
| 21/05/2025 |
723.400 |
0,16%
|
160,84
|
160,78
|
162,92
|
162,10
|
| 20/05/2025 |
664.330 |
-0,04%
|
162,64
|
161,42
|
162,72
|
161,84
|
| 19/05/2025 |
950.735 |
1,04%
|
159,10
|
158,46
|
162,16
|
161,90
|
| 16/05/2025 |
1.191.755 |
0,64%
|
159,46
|
158,72
|
161,52
|
160,24
|
| 15/05/2025 |
900.253 |
-0,18%
|
159,04
|
158,38
|
159,70
|
159,22
|
| 14/05/2025 |
936.741 |
-0,99%
|
161,40
|
158,22
|
161,90
|
159,50
|
| 13/05/2025 |
850.760 |
1,59%
|
158,40
|
158,14
|
161,10
|
161,10
|
| 12/05/2025 |
1.268.535 |
0,09%
|
158,82
|
154,46
|
159,54
|
158,58
|
| 09/05/2025 |
954.528 |
0,04%
|
159,12
|
158,02
|
159,58
|
158,44
|
| 08/05/2025 |
1.162.025 |
2,46%
|
155,84
|
155,48
|
158,62
|
158,38
|
| 07/05/2025 |
1.225.512 |
-1,32%
|
156,88
|
153,76
|
157,10
|
154,58
|
| 06/05/2025 |
1.209.920 |
-1,04%
|
159,00
|
153,48
|
159,20
|
156,64
|
| 05/05/2025 |
1.002.487 |
2,14%
|
155,60
|
155,40
|
158,86
|
158,28
|
| 02/05/2025 |
2.677.637 |
5,32%
|
152,88
|
151,28
|
155,46
|
154,96
|
| 30/04/2025 |
1.978.356 |
2,19%
|
143,98
|
143,86
|
147,54
|
147,14
|
| 29/04/2025 |
1.152.085 |
-0,24%
|
145,08
|
143,50
|
146,12
|
143,98
|
| 28/04/2025 |
1.549.982 |
2,65%
|
142,66
|
142,42
|
145,98
|
144,32
|
| 25/04/2025 |
1.438.906 |
2,43%
|
139,50
|
138,90
|
141,58
|
140,60
|
| 24/04/2025 |
1.392.522 |
-1,14%
|
138,96
|
136,82
|
139,30
|
137,26
|
| 23/04/2025 |
1.840.997 |
4,34%
|
135,50
|
135,20
|
141,50
|
138,84
|
| 22/04/2025 |
1.951.154 |
-0,30%
|
133,82
|
131,90
|
133,82
|
133,06
|
| 17/04/2025 |
1.563.744 |
-2,88%
|
140,64
|
133,46
|
140,86
|
133,46
|
| 16/04/2025 |
1.490.715 |
-0,31%
|
140,18
|
138,56
|
140,52
|
140,50
|
| 15/04/2025 |
1.815.889 |
1,21%
|
139,00
|
138,48
|
141,52
|
140,94
|
| 14/04/2025 |
1.621.814 |
3,26%
|
139,30
|
137,32
|
139,84
|
139,26
|
| 11/04/2025 |
1.972.263 |
-3,30%
|
141,60
|
133,36
|
141,68
|
134,86
|
| 10/04/2025 |
2.556.537 |
4,48%
|
150,20
|
139,20
|
150,28
|
139,46
|
| 09/04/2025 |
2.103.551 |
-4,82%
|
135,98
|
131,52
|
138,02
|
133,48
|
| 08/04/2025 |
2.026.118 |
2,52%
|
139,40
|
138,00
|
142,94
|
140,24
|
| 07/04/2025 |
3.896.651 |
-6,88%
|
132,22
|
126,40
|
150,00
|
136,80
|
| 04/04/2025 |
2.910.456 |
-7,04%
|
157,14
|
144,74
|
157,28
|
146,90
|
| 03/04/2025 |
1.962.518 |
-2,90%
|
155,98
|
153,70
|
159,22
|
158,02
|
| 02/04/2025 |
1.375.077 |
-3,17%
|
167,00
|
160,76
|
167,72
|
162,74
|
| 01/04/2025 |
1.195.927 |
3,24%
|
163,56
|
163,16
|
168,06
|
168,06
|
| 31/03/2025 |
1.228.522 |
-2,09%
|
164,68
|
161,60
|
164,98
|
162,78
|
| 28/03/2025 |
996.791 |
-1,45%
|
167,18
|
165,32
|
167,98
|
166,26
|
| 27/03/2025 |
967.418 |
-1,08%
|
168,04
|
166,24
|
169,64
|
168,70
|
| 26/03/2025 |
769.027 |
-1,03%
|
172,86
|
169,32
|
173,30
|
170,54
|
| 25/03/2025 |
960.604 |
3,05%
|
167,36
|
167,22
|
172,32
|
172,32
|
| 24/03/2025 |
728.663 |
0,35%
|
168,30
|
166,18
|
169,28
|
167,22
|
| 21/03/2025 |
2.190.245 |
-0,43%
|
166,10
|
164,88
|
167,48
|
166,64
|
| 20/03/2025 |
1.092.316 |
-2,30%
|
170,58
|
165,34
|
171,04
|
167,36
|
| 19/03/2025 |
1.076.817 |
-0,28%
|
171,60
|
170,00
|
172,38
|
171,30
|
| 18/03/2025 |
1.300.826 |
0,32%
|
172,00
|
169,86
|
172,20
|
171,78
|
| 17/03/2025 |
1.064.559 |
1,21%
|
169,90
|
169,38
|
171,84
|
171,24
|
| 14/03/2025 |
1.467.306 |
4,30%
|
162,04
|
161,68
|
169,38
|
169,20
|
| 13/03/2025 |
1.199.586 |
-1,15%
|
164,98
|
162,22
|
165,04
|
162,22
|
| 12/03/2025 |
1.606.929 |
0,68%
|
164,86
|
163,54
|
167,90
|
164,10
|
| 11/03/2025 |
1.320.618 |
-0,07%
|
165,08
|
161,52
|
165,40
|
163,00
|
| 10/03/2025 |
1.971.321 |
-3,80%
|
170,58
|
163,08
|
171,64
|
163,12
|
| 07/03/2025 |
1.382.893 |
-2,02%
|
174,76
|
168,54
|
174,76
|
169,56
|
| 06/03/2025 |
1.459.640 |
0,16%
|
175,00
|
168,36
|
175,00
|
173,06
|
| 05/03/2025 |
1.467.081 |
2,39%
|
173,00
|
171,78
|
174,28
|
172,78
|
| 04/03/2025 |
1.762.947 |
-3,23%
|
174,48
|
167,90
|
174,64
|
168,74
|
| 03/03/2025 |
3.087.355 |
5,24%
|
168,00
|
167,04
|
177,30
|
174,38
|
| 28/02/2025 |
2.890.885 |
0,34%
|
164,76
|
164,62
|
166,32
|
165,70
|
| 27/02/2025 |
1.237.293 |
-1,42%
|
167,46
|
163,12
|
167,74
|
165,14
|
| 26/02/2025 |
1.066.473 |
2,08%
|
165,00
|
164,76
|
168,24
|
167,52
|
| 25/02/2025 |
1.111.791 |
-0,15%
|
164,70
|
163,44
|
166,44
|
164,10
|
| 24/02/2025 |
1.166.045 |
2,71%
|
161,26
|
160,76
|
164,82
|
164,34
|
