Airbus SE (AIR)
Exportar para Excel
<< < 2 3 4 5 6 > |
18/04/2023 |
1.388.056 |
0,19%
|
128,12
|
125,32
|
128,78
|
128,32
|
17/04/2023 |
990.593 |
1,43%
|
126,38
|
126,36
|
128,50
|
128,08
|
14/04/2023 |
950.961 |
0,29%
|
126,08
|
124,90
|
126,58
|
126,28
|
13/04/2023 |
858.239 |
-0,25%
|
126,28
|
125,54
|
127,40
|
125,92
|
12/04/2023 |
786.909 |
0,19%
|
126,00
|
125,76
|
127,42
|
126,24
|
11/04/2023 |
1.117.439 |
-0,14%
|
126,72
|
125,42
|
127,10
|
126,00
|
10/04/2023 |
1.113.228 |
1,45%
|
124,42
|
124,28
|
126,18
|
126,18
|
06/04/2023 |
1.113.228 |
1,45%
|
124,42
|
124,28
|
126,18
|
126,18
|
05/04/2023 |
1.145.917 |
-0,85%
|
125,28
|
124,38
|
126,24
|
124,38
|
04/04/2023 |
793.626 |
0,19%
|
125,90
|
124,82
|
126,78
|
125,44
|
03/04/2023 |
1.158.727 |
1,56%
|
123,50
|
123,38
|
126,32
|
125,20
|
31/03/2023 |
1.147.318 |
0,85%
|
122,44
|
122,40
|
123,68
|
123,28
|
30/03/2023 |
875.001 |
1,11%
|
121,76
|
121,56
|
122,88
|
122,24
|
29/03/2023 |
1.148.665 |
1,84%
|
118,90
|
118,78
|
121,86
|
120,90
|
28/03/2023 |
564.373 |
-0,30%
|
119,68
|
117,90
|
120,20
|
118,72
|
27/03/2023 |
778.768 |
1,43%
|
118,80
|
118,04
|
119,36
|
119,08
|
24/03/2023 |
1.101.650 |
-2,12%
|
119,32
|
116,44
|
119,32
|
117,40
|
23/03/2023 |
736.195 |
-0,88%
|
120,82
|
119,22
|
121,54
|
119,94
|
22/03/2023 |
769.867 |
-0,49%
|
121,14
|
119,78
|
122,38
|
121,00
|
21/03/2023 |
1.002.062 |
2,53%
|
120,00
|
119,30
|
121,86
|
121,60
|
20/03/2023 |
1.290.939 |
1,59%
|
116,10
|
114,08
|
119,28
|
118,60
|
17/03/2023 |
2.171.272 |
-2,13%
|
120,90
|
116,34
|
121,36
|
116,74
|
16/03/2023 |
1.588.878 |
2,56%
|
118,04
|
116,70
|
119,78
|
119,28
|
15/03/2023 |
1.695.773 |
-4,81%
|
121,84
|
116,06
|
121,92
|
116,30
|
14/03/2023 |
1.175.948 |
3,40%
|
118,16
|
118,16
|
122,86
|
122,18
|
13/03/2023 |
1.872.767 |
-2,85%
|
121,86
|
117,02
|
122,30
|
118,16
|
10/03/2023 |
1.305.161 |
-2,31%
|
122,48
|
120,92
|
123,00
|
121,62
|
09/03/2023 |
878.387 |
0,42%
|
123,50
|
123,12
|
125,08
|
124,50
|
08/03/2023 |
1.041.034 |
-0,03%
|
124,50
|
123,98
|
125,48
|
123,98
|
07/03/2023 |
827.515 |
0,10%
|
123,78
|
123,14
|
124,48
|
124,02
|
06/03/2023 |
634.841 |
-0,21%
|
124,62
|
123,58
|
124,70
|
123,90
|
03/03/2023 |
998.552 |
1,03%
|
123,08
|
123,06
|
124,28
|
124,16
|
02/03/2023 |
874.221 |
0,47%
|
121,70
|
121,22
|
122,90
|
122,90
|
01/03/2023 |
1.090.839 |
-1,37%
|
124,08
|
121,80
|
124,36
|
122,32
|
28/02/2023 |
1.621.475 |
0,31%
|
122,72
|
122,12
|
124,78
|
124,02
|
27/02/2023 |
1.228.665 |
1,39%
|
122,62
|
122,58
|
124,66
|
123,64
|
24/02/2023 |
2.137.602 |
-2,01%
|
124,84
|
121,94
|
125,66
|
121,94
|
23/02/2023 |
1.256.064 |
1,35%
|
123,00
|
122,84
|
124,44
|
124,44
|
22/02/2023 |
876.700 |
-0,03%
|
122,42
|
121,22
|
123,02
|
122,78
|
21/02/2023 |
858.815 |
-0,02%
|
122,60
|
121,58
|
124,04
|
122,82
|
20/02/2023 |
884.292 |
-2,24%
|
125,82
|
122,84
|
126,04
|
122,84
|
17/02/2023 |
1.980.783 |
0,58%
|
125,00
|
123,48
|
125,94
|
125,66
|
16/02/2023 |
2.621.505 |
4,94%
|
120,00
|
120,00
|
124,94
|
124,94
|
15/02/2023 |
1.547.125 |
2,66%
|
116,18
|
116,08
|
119,40
|
119,06
|
14/02/2023 |
1.245.678 |
0,33%
|
115,08
|
114,88
|
116,98
|
115,98
|
13/02/2023 |
1.240.331 |
1,64%
|
114,30
|
114,20
|
116,42
|
115,60
|
10/02/2023 |
1.306.910 |
0,07%
|
113,42
|
112,50
|
114,50
|
113,74
|
09/02/2023 |
877.598 |
0,32%
|
113,82
|
113,10
|
114,44
|
113,66
|
08/02/2023 |
1.278.365 |
0,89%
|
113,02
|
112,10
|
114,32
|
113,30
|
07/02/2023 |
1.645.024 |
-2,97%
|
114,00
|
111,98
|
114,54
|
112,30
|
06/02/2023 |
1.402.253 |
-1,18%
|
116,64
|
114,30
|
116,98
|
115,74
|
03/02/2023 |
1.587.465 |
-0,54%
|
117,34
|
115,74
|
117,72
|
117,12
|
02/02/2023 |
1.394.176 |
1,48%
|
115,96
|
115,82
|
117,96
|
117,76
|
01/02/2023 |
1.102.143 |
1,05%
|
114,84
|
114,20
|
116,04
|
116,04
|
31/01/2023 |
1.357.678 |
-0,59%
|
112,82
|
112,50
|
115,12
|
114,84
|
30/01/2023 |
1.080.203 |
-0,94%
|
115,68
|
114,84
|
117,02
|
115,52
|
27/01/2023 |
1.727.332 |
-3,57%
|
117,24
|
116,32
|
119,52
|
116,62
|
26/01/2023 |
1.267.450 |
0,67%
|
119,34
|
119,08
|
121,20
|
120,94
|
25/01/2023 |
1.083.764 |
-0,53%
|
121,00
|
120,06
|
122,02
|
120,14
|
24/01/2023 |
1.197.587 |
1,31%
|
119,30
|
118,00
|
120,78
|
120,78
|
23/01/2023 |
774.252 |
0,25%
|
118,90
|
117,88
|
119,52
|
119,22
|
20/01/2023 |
1.172.376 |
1,71%
|
117,28
|
116,92
|
118,98
|
118,92
|
19/01/2023 |
1.426.480 |
-1,37%
|
118,22
|
116,58
|
118,64
|
116,92
|
18/01/2023 |
1.307.400 |
1,91%
|
116,56
|
116,52
|
119,68
|
118,54
|
17/01/2023 |
1.066.127 |
0,87%
|
115,00
|
114,92
|
116,80
|
116,32
|
16/01/2023 |
778.426 |
-1,30%
|
115,74
|
115,26
|
116,20
|
115,32
|
13/01/2023 |
1.117.245 |
0,52%
|
116,26
|
115,78
|
117,48
|
116,84
|
12/01/2023 |
1.576.701 |
2,05%
|
114,44
|
114,12
|
116,42
|
116,24
|
11/01/2023 |
1.595.438 |
-1,04%
|
114,10
|
112,56
|
115,22
|
113,90
|
10/01/2023 |
1.162.770 |
-2,04%
|
117,12
|
114,08
|
117,16
|
115,10
|
09/01/2023 |
1.182.539 |
0,82%
|
116,68
|
115,34
|
117,96
|
117,50
|
06/01/2023 |
866.818 |
1,16%
|
115,64
|
114,92
|
116,54
|
116,54
|
05/01/2023 |
938.465 |
-0,16%
|
115,00
|
114,70
|
116,20
|
115,20
|
04/01/2023 |
1.294.622 |
0,73%
|
114,92
|
112,52
|
115,56
|
115,38
|
03/01/2023 |
1.101.680 |
0,60%
|
113,50
|
113,24
|
116,30
|
114,54
|
02/01/2023 |
667.019 |
2,56%
|
112,22
|
111,68
|
114,08
|
113,86
|
30/12/2022 |
544.003 |
-0,89%
|
111,68
|
110,82
|
111,76
|
111,02
|
29/12/2022 |
484.868 |
0,36%
|
111,30
|
110,58
|
112,02
|
112,02
|
28/12/2022 |
533.122 |
-1,06%
|
113,00
|
111,46
|
113,10
|
111,62
|
27/12/2022 |
487.884 |
0,97%
|
112,94
|
112,30
|
113,68
|
112,82
|
23/12/2022 |
467.239 |
-0,09%
|
111,60
|
110,94
|
112,26
|
111,74
|
22/12/2022 |
802.227 |
-1,29%
|
113,78
|
111,64
|
114,12
|
111,84
|
21/12/2022 |
821.009 |
2,00%
|
111,16
|
110,78
|
113,30
|
113,30
|
20/12/2022 |
663.798 |
0,13%
|
110,02
|
108,88
|
111,34
|
111,08
|
19/12/2022 |
857.890 |
0,87%
|
110,24
|
110,14
|
111,68
|
110,94
|
16/12/2022 |
1.790.376 |
-0,63%
|
110,70
|
109,32
|
111,42
|
109,98
|
15/12/2022 |
1.344.832 |
-2,05%
|
112,04
|
110,68
|
113,56
|
110,68
|
14/12/2022 |
1.001.632 |
-0,42%
|
112,98
|
111,64
|
114,20
|
113,00
|
13/12/2022 |
1.378.940 |
1,23%
|
112,50
|
111,42
|
114,00
|
113,48
|
12/12/2022 |
1.086.336 |
0,41%
|
111,30
|
111,14
|
114,30
|
112,10
|
09/12/2022 |
1.079.199 |
1,36%
|
110,96
|
109,64
|
111,94
|
111,64
|
08/12/2022 |
1.067.593 |
1,61%
|
108,16
|
108,16
|
110,82
|
110,14
|
07/12/2022 |
2.225.561 |
-2,20%
|
108,84
|
107,04
|
109,44
|
108,40
|
06/12/2022 |
893.253 |
0,47%
|
109,72
|
109,50
|
111,70
|
110,84
|
05/12/2022 |
883.616 |
-0,60%
|
111,12
|
109,48
|
111,30
|
110,32
|
02/12/2022 |
1.378.531 |
0,76%
|
110,24
|
110,10
|
111,78
|
110,98
|
01/12/2022 |
1.173.964 |
0,86%
|
110,00
|
108,44
|
110,22
|
110,14
|
30/11/2022 |
1.927.508 |
0,02%
|
110,00
|
108,32
|
110,62
|
109,20
|
29/11/2022 |
1.317.135 |
1,70%
|
108,10
|
107,78
|
109,18
|
109,18
|
28/11/2022 |
2.304.090 |
-5,68%
|
110,40
|
107,22
|
112,30
|
107,36
|