La bourse est fermée

Airbus SE (AIR.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
170,72-0,88 (-0,51 %)
À la clôture : 05:35PM CET
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024171,22172,36170,44170,72170,72969 451
27 mars 2024171,10172,78170,80171,60171,60842 082
26 mars 2024170,12171,10169,62170,64170,64742 568
25 mars 2024169,94170,62169,48170,12170,12794 259
22 mars 2024169,86170,88169,34169,90169,90820 072
21 mars 2024170,00170,32168,10169,30169,30860 478
20 mars 2024166,14168,56165,82168,06168,06778 673
19 mars 2024165,00167,40164,92166,18166,181 160 132
18 mars 2024162,30164,16162,26163,22163,22717 220
15 mars 2024160,76163,46160,44162,76162,761 954 259
14 mars 2024160,00161,90160,00160,36160,36785 867
13 mars 2024158,38159,88157,76159,28159,28794 822
12 mars 2024157,24158,12155,38158,00158,00741 099
11 mars 2024157,78158,34156,52156,80156,80590 487
08 mars 2024157,94158,26156,40158,06158,06642 004
07 mars 2024157,68158,66156,74158,34158,34866 530
06 mars 2024158,90159,32156,66158,24158,24721 324
05 mars 2024156,00157,94155,98157,58157,58783 685
04 mars 2024152,52155,86152,30155,36155,36762 008
01 mars 2024154,00154,12152,24152,64152,64726 414
29 févr. 2024153,40154,08152,14152,94152,941 661 200
28 févr. 2024148,50153,76148,16153,72153,721 324 901
27 févr. 2024147,78148,86147,32148,00148,00694 053
26 févr. 2024147,42148,20147,14147,34147,34637 444
23 févr. 2024147,46148,30146,50147,96147,96770 288
22 févr. 2024146,62147,88145,82147,28147,281 003 076
21 févr. 2024145,88145,88144,74145,86145,86773 132
20 févr. 2024143,88145,50143,68144,96144,96958 711
19 févr. 2024145,52146,22143,88144,30144,30745 823
16 févr. 2024148,68149,12144,98146,34146,341 571 303
15 févr. 2024146,90151,06146,42148,90148,901 571 189
14 févr. 2024148,92152,14148,70150,26150,26737 958
13 févr. 2024149,16149,42147,20148,90148,90762 626
12 févr. 2024150,50150,80148,50149,96149,96603 914
09 févr. 2024151,68152,18146,90150,52150,521 188 882
08 févr. 2024151,46151,98150,00151,34151,34599 243
07 févr. 2024152,30152,82150,68150,68150,68539 351
06 févr. 2024149,84152,20149,84151,74151,74595 116
05 févr. 2024149,14149,92148,44149,06149,06590 174
02 févr. 2024148,42149,66148,00149,30149,30690 848
01 févr. 2024147,22147,94146,90147,40147,40620 148
31 janv. 2024150,00150,14147,44147,80147,80966 380
30 janv. 2024150,00151,40149,42149,86149,86504 504
29 janv. 2024149,60150,14148,84149,08149,08621 659
26 janv. 2024148,56149,40148,24149,28149,28796 083
25 janv. 2024148,04149,02147,12148,48148,48605 445
24 janv. 2024148,04148,28144,72146,74146,741 061 225
23 janv. 2024150,50150,84147,20148,00148,001 031 495
22 janv. 2024149,98150,62149,34150,04150,04671 727
19 janv. 2024150,00150,48148,16148,84148,84763 117
18 janv. 2024147,26150,24147,00150,04150,04829 239
17 janv. 2024146,40147,38145,94147,04147,04737 603
16 janv. 2024147,60148,58146,70147,66147,66701 781
15 janv. 2024148,58148,84147,98148,02148,02642 180
12 janv. 2024145,80149,20145,62149,20149,201 485 150
11 janv. 2024144,72145,22143,66143,88143,88651 259
10 janv. 2024142,98144,64142,84144,04144,04468 643
09 janv. 2024144,76144,78142,44143,12143,12673 117
08 janv. 2024141,50143,58140,66143,20143,20747 456
05 janv. 2024138,26140,16138,14139,70139,70585 324
04 janv. 2024137,58139,72137,50139,38139,38815 848
03 janv. 2024140,48140,92136,62137,16137,16873 134
02 janv. 2024140,38142,40140,12141,28141,28832 401
29 déc. 2023139,46140,42139,46139,78139,78437 768
28 déc. 2023139,84140,18139,46139,68139,68502 781
27 déc. 2023139,76140,02139,02139,42139,42489 581
22 déc. 2023138,72140,16138,34139,44139,44550 002
21 déc. 2023137,00138,84136,80138,52138,52914 681
20 déc. 2023140,08140,16137,66137,88137,88948 657
19 déc. 2023139,28140,10138,98139,88139,88908 313
18 déc. 2023139,32139,54138,60139,18139,18950 588
15 déc. 2023140,54141,64138,80139,52139,522 828 355
14 déc. 2023142,80143,98139,56140,06140,061 920 121
13 déc. 2023143,00143,44142,30142,30142,30801 877
12 déc. 2023141,92142,80140,20142,68142,681 127 503
11 déc. 2023142,04142,98141,92142,30142,301 087 430
08 déc. 2023139,68142,02139,28141,82141,821 014 223
07 déc. 2023138,00138,62137,58138,36138,36745 169
06 déc. 2023136,74139,28136,02138,30138,301 020 974
05 déc. 2023136,50137,00135,24136,56136,561 169 855
04 déc. 2023137,90138,62137,02137,02137,02816 260
01 déc. 2023137,12138,30136,92138,08138,081 030 736
30 nov. 2023135,80136,42134,90136,20136,201 604 084
29 nov. 2023134,48136,78134,32135,56135,56914 186
28 nov. 2023133,66134,92133,42134,56134,56895 788
27 nov. 2023134,76134,92133,60133,60133,60725 870
24 nov. 2023134,70135,54134,62134,66134,66713 509
23 nov. 2023133,96135,64133,64134,58134,58695 308
22 nov. 2023133,88134,10132,66134,00134,00743 890
21 nov. 2023132,96133,94132,40133,76133,76703 963
20 nov. 2023132,70133,96132,46133,04133,04821 385
17 nov. 2023131,80132,30130,80132,26132,261 069 193
16 nov. 2023131,96132,30131,00131,46131,46762 024
15 nov. 2023131,50132,10130,82131,20131,20850 250
14 nov. 2023129,52132,32129,08131,64131,641 071 612
13 nov. 2023128,92130,88128,82130,24130,24943 879
10 nov. 2023128,26128,82126,76128,48128,48969 359
09 nov. 2023129,12129,34126,06127,86127,861 292 803
08 nov. 2023129,08130,68128,42130,38130,38986 440
07 nov. 2023128,30129,38127,74129,20129,20681 792
*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...