Marchés français ouverture 5 h 49 min

Airbus SE (AIR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
107,94-0,34 (-0,31 %)
À la clôture : 05:37PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 2022108,24109,78107,74107,94107,941 172 470
17 mai 2022107,14108,36106,76108,28108,281 093 280
16 mai 2022105,70106,52104,00105,84105,841 154 177
13 mai 2022105,46106,36103,88106,36106,361 192 102
12 mai 2022104,42105,84102,64104,40104,401 945 246
11 mai 2022106,38107,96105,08107,48107,481 807 467
10 mai 2022107,00107,54104,60104,60104,601 717 561
09 mai 2022105,52108,20103,72103,72103,721 720 618
06 mai 2022108,48111,44106,76107,50107,502 715 029
05 mai 2022109,00111,26108,20109,02109,022 870 875
04 mai 2022106,70107,54102,58102,58102,581 827 042
03 mai 2022104,80106,54104,24106,54106,541 486 415
02 mai 2022104,98105,40103,14103,98103,981 380 079
29 avr. 2022104,10106,70103,70105,54105,541 917 299
28 avr. 2022103,12105,20101,78103,34103,341 203 679
27 avr. 2022102,10102,96100,56102,12102,121 369 774
26 avr. 2022104,66105,66101,90102,04102,041 313 876
25 avr. 2022102,50105,10102,20103,00103,001 384 818
22 avr. 2022106,04107,74104,62104,66104,661 516 294
21 avr. 2022105,80109,72105,58108,52108,521 614 181
20 avr. 2022104,88106,68104,34105,82105,821 114 419
19 avr. 2022104,18105,02102,30104,22104,221 231 107
19 avr. 20221.5 Dividende
14 avr. 2022104,44106,82104,26106,12104,621 240 440
13 avr. 2022103,82105,14103,54104,36102,88979 693
12 avr. 2022102,48105,36101,74104,66103,181 638 653
11 avr. 2022102,58105,36101,56104,44102,961 223 534
08 avr. 2022103,70105,18102,54103,40101,94964 702
07 avr. 2022104,14105,32101,72101,98100,541 505 381
06 avr. 2022104,96106,52103,08103,80102,331 781 786
05 avr. 2022109,58110,08103,50105,24103,752 140 458
04 avr. 2022111,76111,92108,00110,10108,541 150 678
01 avr. 2022110,08111,74109,74111,02109,451 099 406
31 mars 2022111,66112,34110,16110,36108,801 603 935
30 mars 2022112,50112,92110,32111,36109,791 706 221
29 mars 2022109,60113,78109,00113,56111,951 811 661
28 mars 2022107,12109,34107,12107,70106,181 155 300
25 mars 2022107,78109,28106,66107,54106,021 226 858
24 mars 2022107,24108,20106,18107,40105,881 058 102
23 mars 2022108,38108,94106,54107,24105,721 286 213
22 mars 2022105,38108,48105,22108,26106,731 552 901
21 mars 2022105,62106,82104,80105,32103,831 480 861
18 mars 2022106,80107,52103,90106,14104,642 900 224
17 mars 2022106,66107,56104,96107,24105,721 456 505
16 mars 2022105,90109,52104,70106,82105,312 548 452
15 mars 2022102,62103,94101,20103,12101,662 299 853
14 mars 2022105,00107,58104,34104,56103,082 020 164
11 mars 202299,89106,3699,71103,56102,102 624 329
10 mars 2022103,20103,5497,5099,7998,382 779 312
09 mars 202297,62103,4696,27103,14101,683 709 463
08 mars 202291,3297,8390,4894,1392,803 235 886
07 mars 202291,5098,4290,2493,9992,664 384 096
04 mars 2022103,00103,5496,8397,1095,733 941 176
03 mars 2022109,06109,98104,26105,02103,542 420 701
02 mars 2022104,00111,12102,18109,68108,133 419 858
01 mars 2022114,48115,24104,18104,18102,713 583 957
28 févr. 2022115,46116,12110,90114,90113,283 777 634
25 févr. 2022110,00115,92108,50115,92114,283 050 795
24 févr. 2022108,24110,98105,72108,92107,383 814 789
23 févr. 2022114,56117,30113,04113,94112,332 002 740
22 févr. 2022109,48115,18108,80114,08112,472 156 241
21 févr. 2022116,04117,14111,70112,14110,551 724 281
18 févr. 2022117,66117,80114,18115,00113,372 060 276
17 févr. 2022119,80120,36115,68116,32114,681 614 702
16 févr. 2022118,10119,50116,70117,88116,211 488 356
15 févr. 2022115,50118,50115,14118,40116,731 658 714
14 févr. 2022115,00117,02112,50116,30114,661 886 460
11 févr. 2022116,60118,96115,96118,50116,831 324 106
10 févr. 2022117,28118,52116,16118,30116,631 075 687
09 févr. 2022115,74117,78115,74117,50115,841 416 605
08 févr. 2022113,00115,64112,16115,64114,011 514 367
07 févr. 2022111,88112,98110,04112,94111,341 173 544
04 févr. 2022111,94112,16108,66110,32108,761 209 672
03 févr. 2022112,86113,50111,08111,64110,061 258 207
02 févr. 2022115,38115,60112,90113,30111,701 412 361
01 févr. 2022113,58115,44113,24115,44113,811 601 492
31 janv. 2022112,76113,74110,94112,12110,541 636 479
28 janv. 2022113,50113,84109,86111,38109,811 530 319
27 janv. 2022111,12115,06110,78114,42112,801 523 610
26 janv. 2022111,00114,34110,92114,22112,611 868 916
25 janv. 2022108,82110,12106,20108,34106,812 101 749
24 janv. 2022112,52113,82106,72107,34105,822 524 642
21 janv. 2022114,00114,46112,18113,40111,802 241 374
20 janv. 2022115,08115,72113,96115,72114,081 161 977
19 janv. 2022115,56117,46114,28115,12113,491 479 906
18 janv. 2022116,20116,48114,12115,88114,241 131 796
17 janv. 2022118,28118,48116,76116,76115,11958 258
14 janv. 2022116,28118,06116,18117,34115,681 051 871
13 janv. 2022118,00118,46116,20117,30115,641 278 350
12 janv. 2022118,72119,72117,58118,68117,001 288 629
11 janv. 2022118,60119,10117,14118,42116,751 060 555
10 janv. 2022118,00119,22116,58117,92116,251 099 153
07 janv. 2022118,00118,62116,34117,70116,041 244 642
06 janv. 2022118,20120,10117,38118,64116,961 441 589
05 janv. 2022119,32121,10117,20120,40118,701 806 200
04 janv. 2022116,58119,86116,00118,88117,201 588 549
03 janv. 2022113,60116,26113,22116,14114,501 320 377
31 déc. 2021112,86113,06112,10112,36110,77360 150
30 déc. 2021111,84112,80111,28112,68111,09714 942
29 déc. 2021112,90113,94111,62112,12110,54788 574
*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...