La bourse ferme dans 1 h 26 min

Airbus SE (EADSF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
171,86+2,53 (+1,49 %)
À partir de 09:30AM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024171,86171,86171,86171,86171,86103
18 avr. 2024168,35170,11168,35169,33169,336 600
17 avr. 2024170,11170,11170,11170,11170,11600
16 avr. 2024170,22173,00165,00169,00169,002 400
16 avr. 20242.975 Dividende
15 avr. 2024177,30177,30173,03173,03170,056 900
12 avr. 2024175,42175,42171,91173,38170,403 500
11 avr. 2024174,50176,30172,73173,35170,374 500
10 avr. 2024178,10178,10178,10178,10175,04600
09 avr. 2024182,95182,95178,10178,10175,041 700
08 avr. 2024183,75186,00183,00184,80181,621 900
05 avr. 2024180,49182,95180,10182,57179,438 600
04 avr. 2024181,98183,18179,00180,53177,4311 000
03 avr. 2024181,50181,66180,81181,66178,541 600
02 avr. 2024180,00180,46179,92180,13177,031 700
01 avr. 2024184,60184,60184,00184,00180,841 300
28 mars 2024185,67185,67184,59184,59181,422 100
27 mars 2024187,00187,00186,44186,74183,531 800
26 mars 2024184,78184,83184,09184,83181,652 200
25 mars 2024184,40184,80184,00184,77181,592 500
22 mars 2024184,00185,36183,60183,60180,442 100
21 mars 2024186,67186,67183,80183,80180,641 700
20 mars 2024183,47186,49182,00186,49183,281 900
19 mars 2024183,10183,10179,83182,00178,873 300
18 mars 2024178,00178,00177,81178,00174,942 100
15 mars 2024176,55178,02176,55177,72174,662 700
14 mars 2024175,50175,50175,00175,00171,99900
13 mars 2024174,75175,00174,60174,65171,652 800
12 mars 2024172,50173,54172,00173,34170,366 700
11 mars 2024171,86172,00171,82172,00169,041 200
08 mars 2024174,40174,40172,00172,97170,001 600
07 mars 2024172,88173,65172,03173,38170,401 700
06 mars 2024173,95173,95173,00173,00170,031 000
05 mars 2024171,40171,40170,20170,20167,273 200
04 mars 2024169,50169,50167,25167,25164,371 700
01 mars 2024167,00167,00165,07165,55162,709 700
29 févr. 2024166,00166,00165,70165,70162,857 100
28 févr. 2024163,47167,00163,47166,75163,885 700
27 févr. 2024161,00161,21160,54160,54157,783 900
26 févr. 2024160,07160,07159,74159,74156,991 000
23 févr. 2024158,50159,85158,50159,85157,101 600
22 févr. 2024158,75159,51158,21159,50156,761 800
21 févr. 2024157,30158,33157,27157,27154,571 200
20 févr. 2024158,50158,50157,25157,25154,551 000
16 févr. 2024157,75158,75155,79157,55154,8416 300
15 févr. 2024161,75161,75158,60161,00158,2312 000
14 févr. 2024162,20162,36160,45162,36159,576 600
13 févr. 2024159,35159,35158,52158,52155,793 200
12 févr. 2024159,06160,12159,06159,50156,761 400
09 févr. 2024162,04163,27162,04163,27160,4629 300
08 févr. 2024162,15163,25160,30160,30157,542 200
07 févr. 2024162,90162,90161,75161,78159,008 000
06 févr. 2024163,30164,72161,76162,96160,161 800
05 févr. 2024160,50160,66158,50158,50155,772 100
02 févr. 2024161,13161,13160,80160,80158,04800
01 févr. 2024161,25161,25159,20160,40157,641 300
31 janv. 2024161,02161,02160,43160,43157,672 000
30 janv. 2024162,23162,23160,44160,44157,684 600
29 janv. 2024162,75163,58160,00162,73159,933 300
26 janv. 2024163,50163,99162,00162,75159,952 200
25 janv. 2024161,50162,95160,46162,00159,212 700
24 janv. 2024161,80161,80158,00160,10157,354 300
23 janv. 2024162,25162,25160,60161,50158,727 700
22 janv. 2024165,25165,25162,50163,48160,672 900
19 janv. 2024160,48162,99160,08160,73157,9712 600
18 janv. 2024163,70163,70161,25163,02160,224 600
17 janv. 2024160,00160,00159,00159,36156,625 000
16 janv. 2024162,00162,50160,60160,60157,8416 100
12 janv. 2024163,72164,21162,98163,82161,0045 800
11 janv. 2024159,70159,70158,10158,50155,777 600
10 janv. 2024157,36159,00157,36158,60155,871 800
09 janv. 2024157,73157,90156,00156,80154,1023 700
08 janv. 2024157,60157,60157,60157,60154,891 600
05 janv. 2024153,41153,41152,64152,64150,021 500
04 janv. 2024150,32152,70150,32152,70150,07600
03 janv. 2024151,25151,25149,30149,55146,983 700
02 janv. 2024152,04152,04152,04152,04149,43400
29 déc. 2023153,00153,00152,04152,04149,43800
28 déc. 2023153,20153,20153,20153,20150,57500
27 déc. 2023155,45155,45153,88154,75152,095 100
26 déc. 2023149,40149,40149,40149,40146,83500
22 déc. 2023152,65155,55149,40149,40146,831 700
21 déc. 2023152,00152,00148,00149,83147,251 000
20 déc. 2023146,25151,50146,25151,50148,9024 800
19 déc. 2023155,30155,30148,25152,32149,704 000
18 déc. 2023152,65152,65150,63150,63148,042 300
15 déc. 2023153,00153,00153,00153,00150,374 800
14 déc. 2023156,09156,70154,25154,25151,6016 900
13 déc. 2023155,55155,55154,00154,39151,742 500
12 déc. 2023154,10154,10152,00154,04151,3931 500
11 déc. 2023153,00153,12152,00153,07150,4432 100
08 déc. 2023150,00152,50150,00152,39149,7747 100
07 déc. 2023147,53147,53147,25147,25144,722 300
06 déc. 2023148,18148,18148,18148,18145,63400
05 déc. 2023149,00149,00146,25146,25143,746 000
04 déc. 2023149,85149,85148,50148,50145,953 900
01 déc. 2023149,99149,99145,07145,07142,584 400
30 nov. 2023147,32147,32147,32147,32144,79800
29 nov. 2023149,00149,99148,08149,99147,413 500
28 nov. 2023148,00148,00146,40146,40143,88600
*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...