Airbus SE (AIR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
-0,13%
|
153,72
|
153,66
|
154,70
|
153,90
|
| 23/12/2024 |
968.228 |
-0,57%
|
154,32
|
153,16
|
154,70
|
153,90
|
| 20/12/2024 |
2.246.786 |
-1,11%
|
155,60
|
152,86
|
156,36
|
154,78
|
| 19/12/2024 |
1.388.581 |
-1,47%
|
157,98
|
156,52
|
159,10
|
156,52
|
| 18/12/2024 |
0 |
0,20%
|
158,20
|
158,20
|
159,98
|
158,86
|
| 17/12/2024 |
1.519.341 |
0,43%
|
159,72
|
158,40
|
160,96
|
158,54
|
| 16/12/2024 |
1.254.312 |
-1,47%
|
159,58
|
157,58
|
160,14
|
157,86
|
| 13/12/2024 |
1.388.272 |
0,20%
|
159,12
|
158,82
|
160,84
|
160,22
|
| 12/12/2024 |
1.077.016 |
2,34%
|
156,36
|
156,36
|
159,90
|
159,90
|
| 11/12/2024 |
931.725 |
0,03%
|
156,20
|
155,40
|
156,88
|
156,24
|
| 10/12/2024 |
1.411.695 |
-0,48%
|
157,08
|
155,84
|
157,32
|
156,20
|
| 09/12/2024 |
1.091.176 |
1,16%
|
156,22
|
154,96
|
157,54
|
156,96
|
| 06/12/2024 |
1.232.135 |
1,06%
|
156,16
|
154,50
|
156,76
|
155,16
|
| 05/12/2024 |
1.090.596 |
-0,44%
|
153,00
|
152,18
|
154,48
|
153,54
|
| 04/12/2024 |
1.357.767 |
1,41%
|
152,50
|
152,30
|
154,22
|
154,22
|
| 03/12/2024 |
1.313.090 |
1,04%
|
150,72
|
150,52
|
152,52
|
152,08
|
| 02/12/2024 |
1.799.001 |
2,01%
|
146,52
|
146,44
|
150,58
|
150,52
|
| 29/11/2024 |
1.656.440 |
1,67%
|
145,02
|
144,92
|
147,74
|
147,56
|
| 28/11/2024 |
1.312.109 |
4,13%
|
140,80
|
140,70
|
145,52
|
145,14
|
| 27/11/2024 |
1.653.296 |
1,96%
|
136,34
|
135,28
|
140,60
|
139,38
|
| 26/11/2024 |
1.007.090 |
-1,17%
|
137,28
|
136,14
|
137,64
|
136,70
|
| 25/11/2024 |
1.574.297 |
0,28%
|
139,48
|
138,24
|
140,44
|
138,32
|
| 22/11/2024 |
855.963 |
-1,12%
|
139,90
|
137,36
|
140,02
|
137,94
|
| 21/11/2024 |
1.034.654 |
1,20%
|
137,56
|
136,56
|
140,04
|
139,50
|
| 20/11/2024 |
919.355 |
0,42%
|
138,38
|
137,36
|
139,72
|
137,84
|
| 19/11/2024 |
954.743 |
-0,92%
|
138,32
|
135,10
|
138,36
|
137,26
|
| 18/11/2024 |
795.303 |
0,36%
|
137,12
|
136,80
|
138,68
|
138,54
|
| 15/11/2024 |
1.155.402 |
-0,63%
|
137,90
|
136,74
|
138,98
|
138,04
|
| 14/11/2024 |
1.072.031 |
0,33%
|
139,08
|
138,22
|
140,20
|
138,92
|
| 13/11/2024 |
1.381.466 |
-1,19%
|
139,10
|
137,60
|
140,26
|
138,46
|
| 12/11/2024 |
1.451.643 |
-3,68%
|
143,94
|
140,12
|
145,28
|
140,12
|
| 11/11/2024 |
1.013.673 |
2,24%
|
143,68
|
143,46
|
145,66
|
145,48
|
| 08/11/2024 |
1.541.520 |
-1,45%
|
144,56
|
141,26
|
144,90
|
142,30
|
| 07/11/2024 |
1.091.627 |
1,43%
|
142,72
|
141,36
|
145,26
|
144,40
|
| 06/11/2024 |
1.363.721 |
0,38%
|
142,76
|
141,16
|
145,84
|
142,36
|
| 05/11/2024 |
817.551 |
1,10%
|
140,52
|
139,90
|
142,30
|
141,82
|
| 04/11/2024 |
752.966 |
-0,93%
|
140,92
|
139,88
|
141,64
|
140,28
|
| 01/11/2024 |
1.058.909 |
1,03%
|
139,36
|
139,12
|
143,04
|
141,60
|
| 31/10/2024 |
1.995.324 |
0,30%
|
145,00
|
140,16
|
145,00
|
140,16
|
| 30/10/2024 |
1.013.455 |
-0,43%
|
140,04
|
137,42
|
140,42
|
139,74
|
| 29/10/2024 |
1.120.187 |
0,33%
|
141,34
|
138,98
|
142,12
|
140,34
|
| 28/10/2024 |
974.153 |
-0,43%
|
140,92
|
138,52
|
141,70
|
139,88
|
| 25/10/2024 |
715.481 |
-0,45%
|
140,44
|
139,96
|
141,28
|
140,48
|
| 24/10/2024 |
871.044 |
-0,04%
|
141,60
|
140,84
|
142,06
|
141,12
|
| 23/10/2024 |
953.149 |
-0,04%
|
140,38
|
140,04
|
141,66
|
141,18
|
| 22/10/2024 |
1.597.799 |
1,73%
|
138,20
|
137,56
|
142,30
|
141,24
|
| 21/10/2024 |
901.298 |
-0,52%
|
139,00
|
138,18
|
139,94
|
138,84
|
| 18/10/2024 |
1.361.131 |
-1,23%
|
140,72
|
139,56
|
141,24
|
139,56
|
| 17/10/2024 |
1.678.933 |
3,93%
|
137,62
|
137,36
|
142,46
|
141,30
|
| 16/10/2024 |
1.367.862 |
0,15%
|
135,20
|
134,72
|
136,80
|
135,96
|
| 15/10/2024 |
1.876.035 |
0,47%
|
136,00
|
135,32
|
137,14
|
135,76
|
| 14/10/2024 |
1.002.500 |
1,66%
|
133,48
|
132,10
|
135,32
|
135,12
|
| 11/10/2024 |
2.374.608 |
3,93%
|
127,74
|
126,26
|
133,46
|
132,92
|
| 10/10/2024 |
892.814 |
0,36%
|
126,06
|
125,98
|
128,92
|
127,90
|
| 09/10/2024 |
1.308.104 |
0,87%
|
126,44
|
125,16
|
127,44
|
127,44
|
| 08/10/2024 |
1.118.793 |
-0,83%
|
126,38
|
124,72
|
126,92
|
126,34
|
| 07/10/2024 |
859.131 |
0,44%
|
127,58
|
125,66
|
128,00
|
127,40
|
| 04/10/2024 |
1.519.047 |
0,22%
|
126,28
|
125,56
|
127,54
|
126,84
|
| 03/10/2024 |
1.739.994 |
-0,61%
|
127,28
|
125,72
|
127,78
|
126,56
|
| 02/10/2024 |
1.861.096 |
-1,09%
|
128,70
|
127,20
|
129,26
|
127,34
|
| 01/10/2024 |
1.423.798 |
-1,89%
|
131,64
|
128,28
|
132,92
|
128,74
|
| 30/09/2024 |
1.416.305 |
-1,94%
|
133,44
|
131,22
|
133,52
|
131,22
|
| 27/09/2024 |
1.561.741 |
-0,39%
|
133,88
|
132,48
|
134,62
|
133,82
|
| 26/09/2024 |
991.631 |
0,63%
|
134,66
|
133,54
|
135,40
|
134,34
|
| 25/09/2024 |
1.063.446 |
-1,05%
|
133,86
|
133,06
|
134,20
|
133,50
|
| 24/09/2024 |
831.978 |
1,49%
|
134,50
|
133,66
|
134,94
|
134,92
|
| 23/09/2024 |
981.964 |
1,61%
|
131,50
|
130,92
|
133,10
|
132,94
|
| 20/09/2024 |
2.140.071 |
-1,95%
|
133,60
|
130,76
|
133,90
|
130,84
|
| 19/09/2024 |
1.214.582 |
3,67%
|
130,24
|
129,66
|
133,50
|
133,44
|
| 18/09/2024 |
970.965 |
-0,77%
|
129,50
|
128,58
|
130,36
|
128,72
|
| 17/09/2024 |
986.925 |
0,23%
|
130,00
|
128,84
|
131,06
|
129,72
|
| 16/09/2024 |
737.384 |
-0,83%
|
129,70
|
129,38
|
130,92
|
129,42
|
| 13/09/2024 |
1.022.194 |
-0,03%
|
130,70
|
129,58
|
130,94
|
130,50
|
| 12/09/2024 |
1.143.348 |
0,25%
|
130,92
|
128,92
|
131,56
|
130,54
|
| 11/09/2024 |
1.099.145 |
-0,17%
|
130,56
|
128,82
|
131,24
|
130,22
|
| 10/09/2024 |
948.445 |
0,52%
|
129,70
|
129,32
|
131,32
|
130,44
|
| 09/09/2024 |
1.029.445 |
1,11%
|
129,22
|
128,56
|
130,64
|
129,76
|
| 06/09/2024 |
1.524.619 |
-2,58%
|
131,22
|
128,34
|
132,28
|
128,34
|
| 05/09/2024 |
1.107.690 |
-1,38%
|
132,82
|
130,94
|
133,20
|
131,74
|
| 04/09/2024 |
1.069.060 |
-0,71%
|
132,08
|
132,02
|
134,32
|
133,58
|
| 03/09/2024 |
1.125.541 |
-1,74%
|
136,80
|
134,06
|
137,68
|
134,54
|
| 02/09/2024 |
841.412 |
-1,37%
|
138,84
|
136,14
|
139,12
|
136,92
|
| 30/08/2024 |
1.306.668 |
-1,24%
|
140,14
|
138,82
|
140,96
|
138,82
|
| 29/08/2024 |
759.692 |
-0,21%
|
140,98
|
140,36
|
142,04
|
140,56
|
| 28/08/2024 |
696.436 |
0,00%
|
141,32
|
140,78
|
142,52
|
140,86
|
| 27/08/2024 |
676.234 |
-0,20%
|
141,38
|
140,80
|
142,02
|
140,86
|
| 26/08/2024 |
366.350 |
0,24%
|
140,86
|
140,14
|
141,52
|
141,14
|
| 23/08/2024 |
1.044.758 |
1,38%
|
139,36
|
139,28
|
141,10
|
140,80
|
| 22/08/2024 |
479.863 |
-0,16%
|
139,30
|
138,62
|
139,96
|
138,88
|
| 21/08/2024 |
582.196 |
0,45%
|
138,32
|
138,04
|
139,10
|
139,10
|
| 20/08/2024 |
838.481 |
-0,03%
|
139,00
|
138,48
|
139,46
|
138,48
|
| 19/08/2024 |
521.201 |
0,65%
|
136,90
|
136,04
|
138,56
|
138,52
|
| 16/08/2024 |
787.722 |
0,51%
|
137,42
|
136,30
|
137,62
|
137,62
|
| 15/08/2024 |
679.925 |
1,68%
|
134,98
|
133,86
|
136,92
|
136,92
|
| 14/08/2024 |
545.779 |
0,24%
|
135,30
|
134,16
|
135,30
|
134,66
|
| 13/08/2024 |
451.388 |
0,43%
|
134,78
|
133,60
|
134,90
|
134,34
|
| 12/08/2024 |
521.011 |
-0,45%
|
134,74
|
133,36
|
135,26
|
133,76
|
| 09/08/2024 |
568.947 |
-0,07%
|
134,64
|
133,86
|
135,90
|
134,36
|
| 08/08/2024 |
897.446 |
-1,12%
|
134,06
|
133,14
|
135,04
|
134,46
|
| 07/08/2024 |
1.331.096 |
2,21%
|
132,92
|
132,74
|
136,16
|
135,98
|
