Airbus SE (AIR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.103.039	-0,77%	123,80	123,00	126,34	124,40
02/05/2023	1.376.322	-1,40%	126,90	124,86	127,30	125,36
01/05/2023	986.108	1,27%	125,94	124,58	127,14	127,14
28/04/2023	986.108	1,27%	125,94	124,58	127,14	127,14
27/04/2023	911.922	1,18%	123,98	123,72	126,50	125,54
26/04/2023	1.661.986	-1,45%	126,38	122,60	126,38	124,08
25/04/2023	983.955	-0,43%	125,26	124,48	126,52	125,90
24/04/2023	752.850	0,72%	127,00	126,92	128,46	128,24
21/04/2023	1.176.469	-1,52%	129,20	127,14	129,60	127,32
20/04/2023	797.800	0,59%	128,06	128,06	129,68	129,28
19/04/2023	691.472	0,16%	128,10	127,66	128,90	128,52
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