Airbus SE (AIR)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
637.125 |
0,28%
|
129,48
|
128,84
|
130,40
|
129,64
|
19/09/2023 |
553.728 |
-0,58%
|
129,44
|
129,06
|
130,32
|
129,28
|
18/09/2023 |
537.506 |
-0,98%
|
131,40
|
129,74
|
131,50
|
130,04
|
15/09/2023 |
1.987.024 |
0,71%
|
131,30
|
130,52
|
132,30
|
131,32
|
14/09/2023 |
1.174.269 |
-0,09%
|
130,00
|
129,08
|
130,68
|
130,40
|
13/09/2023 |
842.987 |
0,03%
|
130,44
|
128,86
|
131,12
|
130,52
|
12/09/2023 |
1.333.446 |
-2,38%
|
133,72
|
130,00
|
133,84
|
130,48
|
11/09/2023 |
1.391.017 |
-1,31%
|
135,98
|
132,46
|
136,00
|
133,66
|
08/09/2023 |
839.474 |
-0,72%
|
136,48
|
133,70
|
136,62
|
135,44
|
07/09/2023 |
869.871 |
1,85%
|
133,80
|
133,52
|
137,20
|
136,42
|
06/09/2023 |
627.236 |
-0,12%
|
133,24
|
132,72
|
134,86
|
133,94
|
05/09/2023 |
536.320 |
-0,06%
|
133,54
|
132,52
|
134,82
|
134,10
|
04/09/2023 |
356.266 |
0,24%
|
134,02
|
133,82
|
135,54
|
134,18
|
01/09/2023 |
704.339 |
-1,12%
|
135,00
|
133,74
|
135,60
|
133,86
|
31/08/2023 |
1.310.388 |
1,15%
|
134,26
|
134,14
|
136,18
|
135,38
|
30/08/2023 |
590.311 |
0,97%
|
132,90
|
131,60
|
134,22
|
133,84
|
29/08/2023 |
727.895 |
0,24%
|
132,50
|
131,34
|
132,72
|
132,56
|
28/08/2023 |
657.688 |
1,82%
|
131,00
|
130,42
|
132,24
|
132,24
|
25/08/2023 |
657.395 |
0,43%
|
128,58
|
128,18
|
130,94
|
129,88
|
24/08/2023 |
566.409 |
-0,54%
|
130,54
|
129,30
|
131,92
|
129,32
|
23/08/2023 |
544.424 |
0,84%
|
129,18
|
129,02
|
130,24
|
130,02
|
22/08/2023 |
569.900 |
0,64%
|
128,44
|
128,30
|
129,88
|
128,94
|
21/08/2023 |
723.824 |
1,12%
|
126,90
|
126,80
|
128,52
|
128,12
|
18/08/2023 |
717.897 |
-0,69%
|
127,00
|
125,26
|
127,20
|
126,70
|
17/08/2023 |
489.903 |
-0,86%
|
128,00
|
126,96
|
128,84
|
127,58
|
16/08/2023 |
445.722 |
-0,20%
|
128,32
|
128,14
|
129,54
|
128,68
|
15/08/2023 |
585.685 |
-1,30%
|
130,72
|
128,52
|
130,74
|
128,94
|
14/08/2023 |
442.983 |
-0,08%
|
130,56
|
129,64
|
131,08
|
130,64
|
11/08/2023 |
747.868 |
-0,99%
|
131,96
|
130,56
|
132,10
|
130,74
|
10/08/2023 |
1.078.710 |
0,27%
|
132,20
|
130,96
|
132,78
|
132,04
|
09/08/2023 |
648.110 |
0,90%
|
131,66
|
131,28
|
132,76
|
131,68
|
08/08/2023 |
823.897 |
-0,47%
|
130,52
|
129,04
|
131,18
|
130,50
|
07/08/2023 |
594.254 |
0,25%
|
130,82
|
129,98
|
131,50
|
131,12
|
04/08/2023 |
882.424 |
0,29%
|
131,16
|
130,04
|
131,70
|
130,80
|
03/08/2023 |
1.153.460 |
-1,02%
|
130,68
|
129,04
|
131,18
|
130,42
|
02/08/2023 |
1.075.303 |
-0,03%
|
131,10
|
130,58
|
133,14
|
131,76
|
01/08/2023 |
1.087.533 |
-1,63%
|
134,20
|
131,76
|
134,58
|
131,80
|
31/07/2023 |
905.692 |
0,42%
|
133,58
|
133,04
|
134,40
|
133,98
|
28/07/2023 |
1.153.596 |
1,85%
|
130,86
|
130,50
|
134,64
|
133,42
|
27/07/2023 |
1.830.283 |
-1,64%
|
131,50
|
128,90
|
131,90
|
131,00
|
26/07/2023 |
1.217.713 |
0,12%
|
133,02
|
129,58
|
133,20
|
133,18
|
25/07/2023 |
1.576.325 |
-2,45%
|
136,26
|
131,40
|
138,76
|
133,02
|
24/07/2023 |
697.345 |
1,38%
|
134,02
|
133,12
|
136,44
|
136,36
|
21/07/2023 |
1.173.382 |
-0,07%
|
134,98
|
133,40
|
135,42
|
134,50
|
20/07/2023 |
936.229 |
0,18%
|
134,10
|
132,90
|
134,60
|
134,60
|
19/07/2023 |
582.038 |
0,24%
|
134,06
|
133,92
|
135,40
|
134,36
|
18/07/2023 |
421.988 |
0,39%
|
133,94
|
133,44
|
134,44
|
134,04
|
17/07/2023 |
439.349 |
0,38%
|
132,72
|
132,18
|
134,10
|
133,52
|
14/07/2023 |
578.126 |
-1,17%
|
134,14
|
133,02
|
134,70
|
133,02
|
13/07/2023 |
994.209 |
0,85%
|
134,00
|
133,36
|
135,42
|
134,60
|
12/07/2023 |
884.804 |
0,92%
|
132,68
|
131,82
|
133,46
|
133,46
|
11/07/2023 |
478.959 |
0,15%
|
132,40
|
131,00
|
132,96
|
132,24
|
10/07/2023 |
537.935 |
0,72%
|
130,76
|
130,44
|
132,26
|
132,04
|
07/07/2023 |
762.805 |
1,25%
|
130,00
|
129,32
|
131,86
|
131,10
|
06/07/2023 |
1.279.842 |
-2,59%
|
132,58
|
129,16
|
132,62
|
129,48
|
05/07/2023 |
1.082.290 |
1,22%
|
131,20
|
130,98
|
133,40
|
132,92
|
04/07/2023 |
381.847 |
-0,98%
|
132,60
|
130,96
|
132,98
|
131,32
|
03/07/2023 |
618.059 |
0,20%
|
132,80
|
131,68
|
133,80
|
132,62
|
30/06/2023 |
1.180.364 |
1,30%
|
131,16
|
130,42
|
132,78
|
132,36
|
29/06/2023 |
502.642 |
0,15%
|
130,56
|
129,94
|
131,24
|
130,66
|
28/06/2023 |
792.919 |
1,20%
|
130,30
|
129,76
|
130,74
|
130,46
|
27/06/2023 |
750.877 |
0,99%
|
128,22
|
127,12
|
128,92
|
128,92
|
26/06/2023 |
780.915 |
0,73%
|
126,96
|
125,00
|
128,20
|
127,66
|
23/06/2023 |
869.812 |
-0,71%
|
127,20
|
125,86
|
127,64
|
126,74
|
22/06/2023 |
894.149 |
-1,65%
|
129,30
|
126,90
|
129,50
|
127,64
|
21/06/2023 |
928.969 |
-1,70%
|
132,28
|
129,42
|
133,20
|
129,78
|
20/06/2023 |
966.241 |
0,41%
|
131,46
|
130,72
|
132,66
|
132,02
|
19/06/2023 |
951.791 |
0,23%
|
132,34
|
131,44
|
133,98
|
131,48
|
16/06/2023 |
3.299.568 |
0,99%
|
130,16
|
129,66
|
132,34
|
131,18
|
15/06/2023 |
803.285 |
0,29%
|
129,68
|
129,48
|
130,42
|
129,90
|
14/06/2023 |
719.672 |
-0,40%
|
129,54
|
129,18
|
129,96
|
129,52
|
13/06/2023 |
976.831 |
0,46%
|
130,78
|
129,04
|
130,78
|
130,04
|
12/06/2023 |
695.111 |
0,79%
|
129,32
|
128,68
|
130,42
|
129,44
|
09/06/2023 |
851.317 |
1,49%
|
126,10
|
126,10
|
128,98
|
128,42
|
08/06/2023 |
563.351 |
0,08%
|
126,58
|
125,36
|
127,00
|
126,54
|
07/06/2023 |
667.437 |
-0,79%
|
127,44
|
125,80
|
127,62
|
126,44
|
06/06/2023 |
492.369 |
0,57%
|
126,90
|
126,00
|
127,62
|
127,44
|
05/06/2023 |
829.586 |
-1,29%
|
129,42
|
126,06
|
130,06
|
126,72
|
02/06/2023 |
797.789 |
1,94%
|
127,26
|
125,82
|
128,38
|
128,38
|
01/06/2023 |
843.556 |
2,78%
|
124,20
|
123,92
|
126,22
|
125,94
|
31/05/2023 |
222.611 |
-0,24%
|
123,20
|
122,84
|
124,52
|
122,54
|
30/05/2023 |
716.239 |
-0,67%
|
124,96
|
123,58
|
125,38
|
124,44
|
29/05/2023 |
376.194 |
-0,32%
|
126,00
|
124,92
|
126,38
|
125,28
|
26/05/2023 |
811.069 |
0,92%
|
125,36
|
123,40
|
125,78
|
125,68
|
25/05/2023 |
766.545 |
0,60%
|
124,52
|
123,66
|
125,38
|
124,54
|
24/05/2023 |
856.506 |
-1,96%
|
124,68
|
123,22
|
124,72
|
123,80
|
23/05/2023 |
822.742 |
-1,50%
|
127,48
|
125,92
|
128,04
|
126,28
|
22/05/2023 |
932.453 |
-0,81%
|
128,84
|
127,48
|
129,38
|
128,20
|
19/05/2023 |
847.495 |
0,34%
|
129,30
|
128,82
|
130,04
|
129,24
|
18/05/2023 |
720.100 |
0,47%
|
129,54
|
128,24
|
131,22
|
128,80
|
17/05/2023 |
1.100.971 |
1,55%
|
126,00
|
125,86
|
129,74
|
128,20
|
16/05/2023 |
1.114.225 |
2,58%
|
123,18
|
123,06
|
126,76
|
126,24
|
15/05/2023 |
463.381 |
0,21%
|
123,18
|
122,40
|
123,42
|
123,06
|
12/05/2023 |
672.173 |
1,22%
|
121,64
|
121,60
|
122,80
|
122,80
|
11/05/2023 |
712.305 |
-0,31%
|
122,04
|
120,08
|
123,24
|
121,32
|
10/05/2023 |
891.397 |
0,07%
|
121,66
|
121,60
|
122,90
|
121,70
|
09/05/2023 |
850.192 |
0,30%
|
120,98
|
120,10
|
121,62
|
121,62
|
08/05/2023 |
551.348 |
-0,77%
|
122,50
|
120,96
|
122,56
|
121,26
|
05/05/2023 |
1.284.525 |
0,08%
|
122,34
|
120,40
|
122,82
|
122,20
|
04/05/2023 |
1.824.927 |
-1,85%
|
123,00
|
120,42
|
124,80
|
122,10
|