Airbus SE (AIR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
14/06/2024	1.550.146	-1,36%	145,60	141,74	145,82	143,82
13/06/2024	1.381.745	-2,38%	149,00	145,80	149,30	145,80
12/06/2024	768.246	0,58%	149,30	148,14	149,92	149,36
11/06/2024	975.649	-0,64%	150,00	147,12	150,62	148,50
10/06/2024	1.097.412	-0,36%	147,88	146,60	149,46	149,46
07/06/2024	1.351.369	-2,29%	153,00	148,74	153,14	150,00
06/06/2024	759.232	0,22%	153,78	152,62	154,38	153,52
05/06/2024	1.013.855	0,38%	153,48	152,68	154,32	153,18
04/06/2024	1.307.181	-1,74%	154,64	152,28	155,80	152,60
03/06/2024	824.743	-0,39%	157,18	154,70	157,74	155,30
31/05/2024	1.980.687	-2,01%	159,34	154,42	159,74	155,90
30/05/2024	720.517	1,51%	156,14	156,00	160,06	159,10
29/05/2024	699.281	-1,09%	157,84	156,30	158,12	156,74
28/05/2024	541.144	-0,63%	159,70	157,74	160,50	158,46
27/05/2024	449.470	0,21%	159,00	158,24	159,46	159,46
24/05/2024	880.872	-1,34%	160,30	158,42	160,42	159,12
23/05/2024	659.453	0,55%	160,50	159,94	161,86	161,28
22/05/2024	484.633	-0,58%	162,00	160,38	162,46	160,40
21/05/2024	586.277	0,25%	161,24	159,18	161,88	161,34
20/05/2024	423.939	1,25%	159,32	158,94	161,42	160,94
17/05/2024	650.935	0,00%	158,12	157,84	159,36	158,96
16/05/2024	486.353	-0,65%	159,70	158,00	159,88	158,96
15/05/2024	596.561	0,82%	159,52	158,92	160,28	160,00
14/05/2024	660.035	0,47%	157,72	157,04	158,70	158,70
13/05/2024	800.257	-1,18%	159,54	156,72	159,90	157,96
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