Marchés français ouverture 8 h 51 min

Airbus SE (AIR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
160,04-0,62 (-0,39 %)
À la clôture : 05:35PM CEST
Durée:
22 avr. 2023 - 22 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024158,24160,90157,58160,04160,041 027 924
19 avr. 20241.8 Dividende
18 avr. 2024161,22161,60158,90160,66158,86779 681
17 avr. 2024158,86161,56158,50159,90158,11686 238
16 avr. 2024159,18159,60156,88159,00157,22962 480
16 avr. 20241 Dividende
15 avr. 2024164,18165,44162,88163,60160,78747 423
12 avr. 2024163,70165,28162,44162,90160,09869 468
11 avr. 2024164,42165,64161,48162,26159,461 329 030
10 avr. 2024164,70165,14162,70164,22161,39860 292
09 avr. 2024170,00170,10164,36164,68161,84968 152
08 avr. 2024168,38171,22168,38170,54167,60704 242
05 avr. 2024166,52168,04165,24168,02165,12992 965
04 avr. 2024168,00169,06167,52167,96165,06556 088
03 avr. 2024166,56168,06166,10168,06165,16879 615
02 avr. 2024170,52171,10166,44167,16164,281 383 719
28 mars 2024171,22172,36170,44170,72167,78969 451
27 mars 2024171,10172,78170,80171,60168,64842 082
26 mars 2024170,12171,10169,62170,64167,70742 568
25 mars 2024169,94170,62169,48170,12167,19794 259
22 mars 2024169,86170,88169,34169,90166,97820 072
21 mars 2024170,00170,32168,10169,30166,38860 478
20 mars 2024166,14168,56165,82168,06165,16778 673
19 mars 2024165,00167,40164,92166,18163,311 160 132
18 mars 2024162,30164,16162,26163,22160,40717 220
15 mars 2024160,76163,46160,44162,76159,951 954 259
14 mars 2024160,00161,90160,00160,36157,59785 867
13 mars 2024158,38159,88157,76159,28156,53794 822
12 mars 2024157,24158,12155,38158,00155,27741 099
11 mars 2024157,78158,34156,52156,80154,10590 487
08 mars 2024157,94158,26156,40158,06155,33642 004
07 mars 2024157,68158,66156,74158,34155,61866 530
06 mars 2024158,90159,32156,66158,24155,51721 324
05 mars 2024156,00157,94155,98157,58154,86783 685
04 mars 2024152,52155,86152,30155,36152,68762 008
01 mars 2024154,00154,12152,24152,64150,01726 414
29 févr. 2024153,40154,08152,14152,94150,301 661 200
28 févr. 2024148,50153,76148,16153,72151,071 324 901
27 févr. 2024147,78148,86147,32148,00145,45694 053
26 févr. 2024147,42148,20147,14147,34144,80637 444
23 févr. 2024147,46148,30146,50147,96145,41770 288
22 févr. 2024146,62147,88145,82147,28144,741 003 076
21 févr. 2024145,88145,88144,74145,86143,34773 132
20 févr. 2024143,88145,50143,68144,96142,46958 711
19 févr. 2024145,52146,22143,88144,30141,81745 823
16 févr. 2024148,68149,12144,98146,34143,821 571 303
15 févr. 2024146,90151,06146,42148,90146,331 571 189
14 févr. 2024148,92152,14148,70150,26147,67737 958
13 févr. 2024149,16149,42147,20148,90146,33762 626
12 févr. 2024150,50150,80148,50149,96147,37603 914
09 févr. 2024151,68152,18146,90150,52147,921 188 882
08 févr. 2024151,46151,98150,00151,34148,73599 243
07 févr. 2024152,30152,82150,68150,68148,08539 351
06 févr. 2024149,84152,20149,84151,74149,12595 116
05 févr. 2024149,14149,92148,44149,06146,49590 174
02 févr. 2024148,42149,66148,00149,30146,72690 848
01 févr. 2024147,22147,94146,90147,40144,86620 148
31 janv. 2024150,00150,14147,44147,80145,25966 380
30 janv. 2024150,00151,40149,42149,86147,28504 504
29 janv. 2024149,60150,14148,84149,08146,51621 659
26 janv. 2024148,56149,40148,24149,28146,71796 083
25 janv. 2024148,04149,02147,12148,48145,92605 445
24 janv. 2024148,04148,28144,72146,74144,211 061 225
23 janv. 2024150,50150,84147,20148,00145,451 031 495
22 janv. 2024149,98150,62149,34150,04147,45671 727
19 janv. 2024150,00150,48148,16148,84146,27763 117
18 janv. 2024147,26150,24147,00150,04147,45829 239
17 janv. 2024146,40147,38145,94147,04144,50737 603
16 janv. 2024147,60148,58146,70147,66145,11701 781
15 janv. 2024148,58148,84147,98148,02145,47642 180
12 janv. 2024145,80149,20145,62149,20146,631 485 150
11 janv. 2024144,72145,22143,66143,88141,40651 259
10 janv. 2024142,98144,64142,84144,04141,56468 643
09 janv. 2024144,76144,78142,44143,12140,65673 117
08 janv. 2024141,50143,58140,66143,20140,73747 456
05 janv. 2024138,26140,16138,14139,70137,29585 324
04 janv. 2024137,58139,72137,50139,38136,98815 848
03 janv. 2024140,48140,92136,62137,16134,79873 134
02 janv. 2024140,38142,40140,12141,28138,84832 401
29 déc. 2023139,46140,42139,46139,78137,37437 768
28 déc. 2023139,84140,18139,46139,68137,27502 781
27 déc. 2023139,76140,02139,02139,42137,02489 581
22 déc. 2023138,72140,16138,34139,44137,03550 002
21 déc. 2023137,00138,84136,80138,52136,13914 681
20 déc. 2023140,08140,16137,66137,88135,50948 657
19 déc. 2023139,28140,10138,98139,88137,47908 313
18 déc. 2023139,32139,54138,60139,18136,78950 588
15 déc. 2023140,54141,64138,80139,52137,112 828 355
14 déc. 2023142,80143,98139,56140,06137,641 920 121
13 déc. 2023143,00143,44142,30142,30139,85801 877
12 déc. 2023141,92142,80140,20142,68140,221 127 503
11 déc. 2023142,04142,98141,92142,30139,851 087 430
08 déc. 2023139,68142,02139,28141,82139,371 014 223
07 déc. 2023138,00138,62137,58138,36135,97745 169
06 déc. 2023136,74139,28136,02138,30135,911 020 974
05 déc. 2023136,50137,00135,24136,56134,201 169 855
04 déc. 2023137,90138,62137,02137,02134,66816 260
01 déc. 2023137,12138,30136,92138,08135,701 030 736
30 nov. 2023135,80136,42134,90136,20133,851 604 084
29 nov. 2023134,48136,78134,32135,56133,22914 186
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...