Airbus SE (AIR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/08/2026 |
833 151 |
0,91%
|
204,55
|
204,50
|
207,65
|
204,55
|
| 24/08/2026 |
513 347 |
-0,49%
|
203,00
|
202,10
|
205,05
|
202,70
|
| 21/08/2026 |
767 813 |
-0,54%
|
204,35
|
202,85
|
204,55
|
203,70
|
| 20/08/2026 |
548 650 |
-1,56%
|
207,50
|
204,80
|
208,35
|
204,80
|
| 19/08/2026 |
600 124 |
-0,83%
|
210,40
|
208,05
|
211,75
|
208,05
|
| 18/08/2026 |
771 894 |
-2,08%
|
213,50
|
209,25
|
214,30
|
209,80
|
| 17/08/2026 |
567 135 |
-0,53%
|
215,75
|
213,85
|
216,35
|
214,25
|
| 14/08/2026 |
589 374 |
1,17%
|
212,95
|
212,95
|
216,55
|
215,40
|
| 13/08/2026 |
617 161 |
-0,35%
|
214,65
|
212,90
|
215,95
|
212,90
|
| 12/08/2026 |
766 729 |
0,54%
|
212,30
|
211,75
|
214,90
|
213,65
|
| 11/08/2026 |
628 949 |
-1,00%
|
214,10
|
210,90
|
214,30
|
212,50
|
| 10/08/2026 |
429 892 |
0,49%
|
212,10
|
212,00
|
214,95
|
214,65
|
| 07/08/2026 |
694 849 |
0,54%
|
213,50
|
212,85
|
216,20
|
213,60
|
| 06/08/2026 |
822 706 |
-1,16%
|
215,40
|
212,45
|
217,05
|
212,45
|
| 05/08/2026 |
883 575 |
0,40%
|
215,00
|
214,25
|
216,40
|
214,95
|
| 04/08/2026 |
1 371 879 |
2,93%
|
210,70
|
209,25
|
214,10
|
214,10
|
| 03/08/2026 |
1 121 553 |
2,87%
|
206,35
|
206,30
|
209,85
|
208,00
|
| 31/07/2026 |
1 470 403 |
-0,88%
|
205,40
|
201,65
|
208,65
|
202,20
|
| 30/07/2026 |
1 508 027 |
-2,81%
|
206,55
|
203,05
|
207,90
|
204,00
|
| 29/07/2026 |
853 081 |
-0,99%
|
211,45
|
208,40
|
211,90
|
209,90
|
| 28/07/2026 |
1 277 129 |
1,48%
|
210,60
|
209,35
|
213,35
|
212,00
|
| 27/07/2026 |
1 158 225 |
1,38%
|
209,35
|
208,40
|
211,95
|
208,90
|
| 24/07/2026 |
920 654 |
0,76%
|
203,85
|
202,60
|
206,05
|
206,05
|
| 23/07/2026 |
1 203 472 |
-1,82%
|
206,85
|
202,80
|
208,75
|
204,50
|
| 22/07/2026 |
2 342 279 |
7,04%
|
202,50
|
202,50
|
209,05
|
208,30
|
| 21/07/2026 |
870 715 |
1,47%
|
191,00
|
190,90
|
196,40
|
194,60
|
| 20/07/2026 |
817 166 |
-1,31%
|
192,88
|
191,34
|
194,24
|
191,78
|
| 17/07/2026 |
976 991 |
-0,67%
|
193,20
|
191,84
|
194,62
|
194,32
|
| 16/07/2026 |
744 940 |
0,12%
|
196,28
|
193,90
|
196,48
|
195,62
|
| 15/07/2026 |
886 781 |
-0,29%
|
193,52
|
192,52
|
196,70
|
195,38
|
| 14/07/2026 |
699 782 |
0,34%
|
193,40
|
191,62
|
195,94
|
195,94
|
| 13/07/2026 |
648 382 |
-1,00%
|
195,58
|
193,90
|
196,66
|
195,28
|
| 10/07/2026 |
692 005 |
0,38%
|
196,94
|
194,72
|
197,34
|
197,26
|
| 09/07/2026 |
1 060 745 |
-0,43%
|
200,00
|
194,04
|
200,05
|
196,52
|
| 08/07/2026 |
1 337 317 |
-3,23%
|
201,95
|
197,36
|
202,10
|
197,36
|
| 07/07/2026 |
1 192 922 |
-2,60%
|
209,10
|
203,50
|
210,95
|
203,95
|
| 06/07/2026 |
1 118 223 |
1,58%
|
206,00
|
206,00
|
210,25
|
209,40
|
| 03/07/2026 |
793 204 |
1,10%
|
208,00
|
204,95
|
209,20
|
206,15
|
| 02/07/2026 |
1 545 828 |
2,87%
|
197,40
|
197,28
|
204,85
|
203,90
|
| 01/07/2026 |
1 648 432 |
1,89%
|
195,20
|
194,92
|
199,76
|
198,22
|
| 30/06/2026 |
1 361 858 |
1,55%
|
192,42
|
191,76
|
195,20
|
194,54
|
| 29/06/2026 |
776 438 |
-0,17%
|
192,16
|
189,22
|
192,16
|
191,58
|
| 26/06/2026 |
855 338 |
-1,63%
|
193,98
|
190,34
|
194,50
|
191,90
|
| 25/06/2026 |
1 052 320 |
-0,01%
|
195,02
|
193,24
|
196,90
|
195,08
|
| 24/06/2026 |
1 232 859 |
0,95%
|
192,80
|
191,54
|
195,10
|
195,10
|
| 23/06/2026 |
1 225 955 |
1,97%
|
188,48
|
187,50
|
194,86
|
193,26
|
| 22/06/2026 |
1 000 961 |
0,05%
|
190,24
|
187,12
|
191,00
|
189,52
|
| 19/06/2026 |
1 921 674 |
-1,31%
|
191,26
|
189,42
|
193,24
|
189,42
|
| 18/06/2026 |
2 184 091 |
2,63%
|
189,24
|
188,24
|
193,78
|
191,94
|
| 17/06/2026 |
1 157 152 |
0,93%
|
185,28
|
185,00
|
188,58
|
187,02
|
| 16/06/2026 |
818 482 |
0,88%
|
184,50
|
184,24
|
186,94
|
185,30
|
| 15/06/2026 |
1 443 230 |
2,45%
|
183,08
|
182,80
|
187,24
|
183,68
|
| 12/06/2026 |
1 384 413 |
2,29%
|
180,62
|
177,78
|
183,72
|
179,28
|
| 11/06/2026 |
915 926 |
0,17%
|
175,58
|
174,38
|
176,94
|
175,26
|
| 10/06/2026 |
1 227 027 |
-0,44%
|
176,26
|
171,74
|
176,62
|
174,96
|
| 09/06/2026 |
1 157 413 |
-0,69%
|
176,14
|
173,72
|
179,08
|
175,74
|
| 08/06/2026 |
997 130 |
-1,12%
|
173,10
|
172,48
|
179,26
|
176,96
|
| 05/06/2026 |
1 239 190 |
1,11%
|
177,98
|
176,84
|
179,64
|
178,96
|
| 04/06/2026 |
1 398 201 |
4,55%
|
169,68
|
169,68
|
177,10
|
177,00
|
| 03/06/2026 |
1 155 116 |
-1,96%
|
170,70
|
167,90
|
170,94
|
169,30
|
| 02/06/2026 |
1 020 007 |
-0,29%
|
174,98
|
172,00
|
176,30
|
172,68
|
| 01/06/2026 |
1 263 110 |
-3,63%
|
177,30
|
171,58
|
178,60
|
173,18
|
| 29/05/2026 |
3 476 455 |
1,13%
|
180,44
|
179,02
|
183,02
|
179,70
|
| 28/05/2026 |
1 108 113 |
2,30%
|
173,04
|
172,28
|
178,96
|
177,70
|
| 27/05/2026 |
1 152 408 |
0,82%
|
172,28
|
171,66
|
177,84
|
173,70
|
| 26/05/2026 |
908 246 |
-1,14%
|
174,88
|
172,16
|
175,22
|
172,28
|
| 25/05/2026 |
1 099 915 |
2,80%
|
172,40
|
172,32
|
175,40
|
174,26
|
| 22/05/2026 |
1 172 701 |
2,15%
|
168,52
|
166,46
|
170,42
|
169,52
|
| 21/05/2026 |
1 778 622 |
-4,27%
|
172,90
|
165,96
|
172,94
|
165,96
|
| 20/05/2026 |
1 337 913 |
2,52%
|
169,44
|
166,74
|
175,72
|
173,36
|
| 19/05/2026 |
1 174 887 |
-0,75%
|
170,94
|
169,10
|
174,68
|
169,10
|
| 18/05/2026 |
1 305 197 |
1,61%
|
165,50
|
164,74
|
172,14
|
170,38
|
| 15/05/2026 |
1 020 719 |
-2,93%
|
170,66
|
167,48
|
171,82
|
167,68
|
| 14/05/2026 |
930 425 |
-0,40%
|
174,20
|
171,82
|
174,82
|
172,74
|
| 13/05/2026 |
906 709 |
0,53%
|
173,94
|
170,90
|
174,48
|
173,44
|
| 12/05/2026 |
1 358 080 |
-1,69%
|
173,38
|
171,68
|
174,60
|
172,52
|
| 11/05/2026 |
1 581 999 |
-2,45%
|
178,98
|
174,24
|
179,38
|
175,48
|
| 08/05/2026 |
1 218 981 |
-1,94%
|
181,74
|
178,34
|
183,04
|
179,88
|
| 07/05/2026 |
1 289 497 |
-2,68%
|
188,86
|
183,44
|
190,80
|
183,44
|
| 06/05/2026 |
2 670 945 |
5,98%
|
179,80
|
179,30
|
191,92
|
188,50
|
| 05/05/2026 |
1 401 883 |
0,95%
|
176,20
|
174,66
|
180,86
|
177,86
|
| 04/05/2026 |
1 934 397 |
0,74%
|
174,74
|
174,20
|
179,62
|
176,18
|
| 30/04/2026 |
1 997 905 |
0,15%
|
172,42
|
171,82
|
177,72
|
174,88
|
| 29/04/2026 |
2 334 773 |
5,13%
|
166,10
|
166,10
|
176,52
|
174,62
|
| 28/04/2026 |
961 853 |
0,33%
|
166,24
|
164,38
|
167,34
|
166,10
|
| 27/04/2026 |
322 144 |
0,27%
|
165,98
|
164,92
|
167,44
|
165,56
|
| 24/04/2026 |
1 422 380 |
-1,33%
|
165,12
|
162,23
|
167,96
|
165,92
|
| 23/04/2026 |
1 024 839 |
1,16%
|
165,30
|
163,86
|
169,28
|
168,16
|
| 22/04/2026 |
1 161 898 |
-2,51%
|
171,00
|
166,24
|
171,70
|
166,24
|
| 21/04/2026 |
1 746 623 |
-1,54%
|
173,82
|
168,64
|
175,52
|
170,52
|
| 20/04/2026 |
1 273 934 |
-1,73%
|
176,54
|
173,18
|
177,82
|
173,18
|
| 17/04/2026 |
1 859 492 |
4,48%
|
170,98
|
170,76
|
181,96
|
179,48
|
| 16/04/2026 |
1 240 790 |
0,06%
|
172,64
|
169,08
|
176,06
|
171,78
|
| 15/04/2026 |
926 859 |
-0,63%
|
172,24
|
170,08
|
172,56
|
171,68
|
| 14/04/2026 |
907 089 |
1,35%
|
171,64
|
171,04
|
174,30
|
172,76
|
| 13/04/2026 |
966 994 |
0,57%
|
167,68
|
165,18
|
170,50
|
170,46
|
| 10/04/2026 |
1 259 956 |
-0,76%
|
170,64
|
169,26
|
172,70
|
169,50
|
| 09/04/2026 |
1 551 743 |
-2,55%
|
173,80
|
168,94
|
174,36
|
170,80
|
| 08/04/2026 |
2 385 184 |
7,77%
|
174,80
|
172,58
|
176,36
|
175,26
|
| 07/04/2026 |
1 186 839 |
-1,53%
|
167,92
|
160,82
|
168,00
|
162,62
|
