Airbus Group (AIR)

AIR
🏛️ Francia →
195.72
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 112.17 112.37 111.41 111.67 0.4M
2021-12-30 111.16 112.11 110.60 111.99 0.7M
2021-12-29 112.21 113.24 110.94 111.43 0.8M
2021-12-28 111.55 113.12 111.55 112.73 0.7M
2021-12-27 110.16 112.29 109.73 111.65 0.7M
2021-12-24 110.38 111.06 109.57 111.00 0.2M
2021-12-23 110.22 111.73 109.96 111.16 1.1M
2021-12-22 106.64 110.40 106.45 110.40 2.0M
2021-12-21 102.93 106.15 102.19 106.15 1.8M
2021-12-20 100.94 102.75 99.65 101.44 2.0M
2021-12-17 102.95 104.32 101.52 103.50 2.5M
2021-12-16 102.87 103.62 101.69 101.77 1.7M
2021-12-15 102.19 102.29 99.16 99.38 1.8M
2021-12-14 103.09 104.20 101.63 101.87 1.5M
2021-12-13 104.95 105.09 101.71 102.45 1.7M
2021-12-10 103.78 106.43 103.54 104.93 1.2M
2021-12-09 106.68 107.28 104.30 104.86 1.8M
2021-12-08 104.62 107.42 102.99 106.60 2.6M
2021-12-07 103.36 105.77 102.59 105.23 2.2M
2021-12-06 98.89 102.61 98.49 102.21 2.1M
2021-12-03 102.33 103.09 97.42 97.95 1.9M
2021-12-02 99.39 101.60 99.10 100.48 2.1M
2021-12-01 100.34 101.58 98.58 101.30 2.1M
2021-11-30 97.60 100.96 96.22 98.12 3.8M
2021-11-29 100.54 102.05 98.09 99.08 3.2M
2021-11-26 98.89 102.19 95.14 98.75 6.3M
2021-11-25 111.30 112.09 110.02 111.57 0.9M
2021-11-24 110.14 111.28 108.51 110.78 1.2M
2021-11-23 108.14 111.14 107.66 109.59 1.3M
2021-11-22 109.31 110.22 107.86 108.12 1.8M
2021-11-19 112.87 112.87 108.17 108.73 2.7M
2021-11-18 113.56 114.00 111.91 112.57 1.4M
2021-11-17 113.94 114.44 113.36 113.74 1.3M
2021-11-16 114.10 114.93 113.20 114.30 1.2M
2021-11-15 113.68 115.01 112.95 113.34 1.3M
2021-11-12 113.52 114.54 111.45 111.45 1.4M
2021-11-11 115.49 116.07 113.24 114.00 1.0M
2021-11-10 115.85 116.90 114.67 115.49 0.9M
2021-11-09 114.54 116.46 114.14 115.61 1.4M
2021-11-08 113.30 114.93 112.99 114.93 1.8M
2021-11-05 107.58 113.44 106.86 113.20 2.5M
2021-11-04 107.64 109.13 107.02 108.33 1.1M
2021-11-03 109.47 109.47 107.10 107.34 1.6M
2021-11-02 108.73 110.46 107.96 109.63 1.1M
2021-11-01 110.40 110.94 108.47 108.99 1.3M
2021-10-29 110.32 112.21 109.21 109.92 1.6M
2021-10-28 112.05 112.87 109.61 111.32 1.8M
2021-10-27 108.47 109.71 107.94 109.33 1.2M
2021-10-26 107.34 110.24 106.51 109.27 1.3M
2021-10-25 109.15 109.21 106.58 107.42 1.8M
2021-10-22 110.96 111.22 109.11 109.11 1.3M
2021-10-21 110.44 111.28 109.76 110.70 1.1M
2021-10-20 111.41 111.97 110.36 111.47 0.9M
2021-10-19 112.79 112.91 111.49 111.63 1.0M
2021-10-18 113.56 113.64 112.01 112.61 0.9M
2021-10-15 112.83 114.69 112.63 114.20 1.5M
2021-10-14 112.31 113.52 111.32 112.67 1.3M
2021-10-13 112.41 112.49 110.60 111.65 1.2M
2021-10-12 110.82 112.87 110.58 112.55 1.2M
2021-10-11 112.15 113.56 112.01 113.12 0.8M
2021-10-08 113.46 113.78 111.93 112.53 1.3M
2021-10-07 114.36 114.60 112.99 113.50 1.5M
2021-10-06 113.30 113.38 110.44 112.73 1.6M
2021-10-05 113.66 114.83 112.93 114.38 1.3M
2021-10-04 115.85 116.25 112.43 112.97 1.5M
2021-10-01 112.33 115.99 111.20 115.87 1.6M
2021-09-30 117.44 117.62 114.16 114.40 1.9M
2021-09-29 114.50 116.58 113.86 116.58 1.9M
2021-09-28 116.09 116.58 112.41 112.67 1.8M
2021-09-27 115.79 118.15 115.63 116.52 1.6M
2021-09-24 115.25 116.27 114.32 114.69 1.0M
2021-09-23 116.28 117.28 115.43 115.97 1.2M
2021-09-22 113.18 115.13 113.18 115.13 1.2M
2021-09-21 111.47 112.83 111.08 112.59 1.5M
2021-09-20 110.12 113.22 108.06 111.26 2.4M
2021-09-17 114.52 115.43 111.18 112.35 3.4M
2021-09-16 112.45 115.07 112.39 114.18 1.4M
2021-09-15 112.11 113.36 111.45 111.67 1.1M
2021-09-14 113.94 114.14 111.47 112.07 1.1M
2021-09-13 113.92 114.71 112.99 114.38 1.0M
2021-09-10 114.89 115.99 113.48 113.66 1.2M
2021-09-09 111.97 115.07 111.77 114.50 1.2M
2021-09-08 113.26 114.58 111.79 113.02 1.1M
2021-09-07 115.11 115.11 113.16 113.40 0.9M
2021-09-06 114.02 115.85 113.98 115.17 0.6M
2021-09-03 116.09 116.19 113.78 113.78 0.9M
2021-09-02 116.80 117.18 115.69 116.07 0.9M
2021-09-01 115.79 117.38 115.31 117.28 1.5M
2021-08-31 113.78 114.99 112.99 114.99 1.5M
2021-08-30 114.52 114.85 113.84 114.16 0.5M
2021-08-27 114.24 114.32 112.77 114.32 0.7M
2021-08-26 114.10 114.87 112.85 114.30 0.7M
2021-08-25 113.60 115.97 113.58 115.21 1.3M
2021-08-24 111.00 112.77 110.72 112.77 0.8M
2021-08-23 111.32 111.85 110.50 111.04 0.8M
2021-08-20 108.97 109.84 107.54 109.80 1.0M
2021-08-19 110.72 111.22 109.15 109.37 1.6M
2021-08-18 113.12 113.12 111.53 112.93 0.9M
2021-08-17 113.24 113.26 111.91 112.85 0.9M
2021-08-16 113.72 114.20 112.97 113.92 0.6M
2021-08-13 114.26 115.63 114.26 114.73 0.7M
2021-08-12 114.58 115.27 113.86 114.60 0.8M
2021-08-11 114.99 115.97 114.40 115.01 0.7M
2021-08-10 114.10 114.64 113.02 114.46 0.9M
2021-08-09 115.87 116.30 114.00 114.06 0.8M
2021-08-06 115.79 116.56 114.89 116.19 1.0M
2021-08-05 113.48 116.64 113.40 115.93 1.2M
2021-08-04 115.53 115.69 112.69 113.74 1.5M
2021-08-03 116.09 116.50 113.52 114.08 1.4M
2021-08-02 116.09 117.18 115.03 116.07 1.1M
2021-07-30 115.31 115.71 112.47 114.99 2.0M
2021-07-29 119.27 120.26 114.93 115.29 2.7M
2021-07-28 110.42 114.64 110.42 114.60 1.7M
2021-07-27 111.41 112.37 110.18 111.63 1.2M
2021-07-26 110.44 112.59 110.24 111.32 1.2M
2021-07-23 110.68 113.18 110.22 110.82 2.0M
2021-07-22 110.68 112.67 108.83 108.85 1.3M
2021-07-21 106.35 110.54 106.35 109.96 2.1M
2021-07-20 103.36 105.77 102.93 105.35 1.9M
2021-07-19 107.84 108.08 102.49 102.95 4.0M
2021-07-16 110.40 111.49 109.25 109.96 1.6M
2021-07-15 111.32 111.59 108.85 109.73 1.7M
2021-07-14 109.98 111.30 109.23 110.30 1.1M
2021-07-13 111.61 111.93 110.10 110.56 1.4M
2021-07-12 111.83 113.06 109.37 111.51 1.5M
2021-07-09 109.61 113.32 109.61 112.07 1.8M
2021-07-08 108.75 109.76 106.56 108.35 2.1M
2021-07-07 111.10 111.79 108.29 109.15 1.5M
2021-07-06 112.51 112.75 109.59 110.20 1.1M
2021-07-05 111.26 113.10 110.28 112.39 0.9M
2021-07-02 109.88 111.71 108.73 111.53 1.6M
2021-07-01 109.13 109.86 107.72 109.23 1.2M
2021-06-30 105.73 108.45 104.26 107.78 2.0M
2021-06-29 106.84 107.68 105.83 105.83 1.5M
2021-06-28 109.92 111.04 106.45 106.45 1.5M
2021-06-25 111.51 111.67 108.83 109.65 1.4M
2021-06-24 111.08 111.95 110.88 111.24 1.2M
2021-06-23 111.81 112.47 110.54 110.62 1.1M
2021-06-22 112.65 113.74 111.93 111.95 1.1M
2021-06-21 110.82 112.41 109.01 112.23 1.2M
2021-06-18 113.80 114.36 111.51 112.03 2.2M
2021-06-17 113.28 115.33 112.91 113.90 1.4M
2021-06-16 113.30 114.16 112.11 113.38 1.7M
2021-06-15 113.10 113.48 111.71 112.49 1.4M
2021-06-14 112.17 112.61 111.39 111.71 1.0M
2021-06-11 110.04 112.53 109.94 111.67 1.8M
2021-06-10 110.32 110.70 108.91 109.84 1.0M
2021-06-09 110.04 110.60 109.53 109.92 1.0M
2021-06-08 111.04 111.69 109.78 109.82 1.2M
2021-06-07 109.43 111.32 108.17 110.64 1.1M
2021-06-04 109.13 109.67 108.61 109.25 1.2M
2021-06-03 109.98 110.12 109.05 109.11 1.1M
2021-06-02 109.05 110.28 108.57 110.02 1.7M
2021-06-01 106.21 108.69 105.21 108.10 1.5M
2021-05-31 107.26 107.76 105.93 106.01 0.9M
2021-05-28 107.26 109.03 107.02 107.34 2.2M
2021-05-27 100.38 107.16 99.93 106.03 5.4M
2021-05-26 97.35 97.69 96.99 97.07 1.0M
2021-05-25 98.00 98.32 96.55 96.55 1.3M
2021-05-24 97.61 98.06 97.13 97.66 0.7M
2021-05-21 96.11 97.38 95.99 97.31 1.5M
2021-05-20 95.44 95.92 94.29 95.92 1.3M
2021-05-19 95.21 95.76 92.99 94.48 1.9M
2021-05-18 97.08 97.47 96.22 96.55 1.5M
2021-05-17 98.99 99.29 96.06 96.31 1.1M
2021-05-14 96.41 98.96 95.52 98.96 1.5M
2021-05-13 94.49 96.50 92.61 95.41 1.2M
2021-05-12 95.13 96.71 94.61 95.97 1.4M
2021-05-11 95.81 96.75 94.07 95.31 2.1M
2021-05-10 98.39 98.99 96.90 97.76 1.0M
2021-05-07 97.23 97.90 96.42 97.77 1.1M
2021-05-06 96.51 98.39 95.24 96.16 1.8M
2021-05-05 96.98 97.55 95.29 95.98 2.3M
2021-05-04 99.29 100.44 95.84 96.14 2.3M
2021-05-03 99.55 100.28 98.23 99.30 1.0M
2021-04-30 100.42 100.96 98.70 99.33 1.7M
2021-04-29 99.73 102.13 98.91 99.39 1.7M
2021-04-28 99.06 99.89 98.20 98.69 1.4M
2021-04-27 100.10 100.36 98.55 99.18 0.9M
2021-04-26 98.31 101.54 98.30 100.62 1.3M
2021-04-23 97.90 98.88 97.07 97.86 1.5M
2021-04-22 97.90 99.14 96.65 99.10 1.6M
2021-04-21 97.50 99.33 95.36 97.13 1.7M
2021-04-20 102.09 102.31 97.34 97.34 2.0M
2021-04-19 103.30 103.54 101.79 102.07 1.1M
2021-04-16 102.37 103.90 102.21 103.05 1.7M
2021-04-15 99.51 103.46 98.89 102.21 1.9M
2021-04-14 98.03 100.02 97.32 99.61 1.2M
2021-04-13 99.13 100.02 97.13 97.80 1.7M
2021-04-12 100.68 100.90 98.59 99.29 1.5M
2021-04-09 100.78 103.46 100.34 100.48 2.0M
2021-04-08 100.08 100.82 99.11 100.18 1.2M
2021-04-07 100.04 101.02 99.63 99.93 1.1M
2021-04-06 100.90 101.48 98.82 100.08 1.5M
2021-04-01 96.11 100.82 95.96 99.81 1.9M
2021-03-31 96.48 97.41 95.74 95.95 1.8M
2021-03-30 96.79 97.69 96.25 97.10 1.6M
2021-03-29 98.05 98.20 95.82 96.80 1.0M
2021-03-26 97.00 98.09 96.10 97.08 1.9M
2021-03-25 94.45 96.01 93.61 95.90 1.7M
2021-03-24 93.92 96.18 92.57 95.38 1.8M
2021-03-23 95.51 96.44 94.63 94.63 1.5M
2021-03-22 96.75 97.41 95.68 96.48 1.1M
2021-03-19 99.45 99.47 96.75 96.75 3.8M
2021-03-18 101.22 101.79 100.01 100.48 1.3M
2021-03-17 101.08 101.97 100.34 100.38 1.4M
2021-03-16 99.71 102.47 99.04 101.16 2.0M
2021-03-15 99.89 100.70 99.04 99.39 1.4M
2021-03-12 98.39 99.55 97.20 99.39 1.9M
2021-03-11 99.00 99.39 96.92 98.52 1.7M
2021-03-10 99.26 100.38 98.04 98.38 1.7M
2021-03-09 99.91 100.44 98.52 99.65 1.7M
2021-03-08 96.28 100.06 95.68 99.91 2.7M
2021-03-05 98.39 98.61 94.65 94.84 2.5M
2021-03-04 98.96 100.64 98.31 99.69 2.0M
2021-03-03 98.94 100.02 98.23 99.85 1.5M
2021-03-02 99.57 99.57 97.81 98.49 1.5M
2021-03-01 97.15 100.66 97.00 100.06 2.1M
2021-02-26 96.15 97.54 94.55 95.32 2.3M
2021-02-25 103.21 103.34 98.26 98.33 2.6M
2021-02-24 98.44 102.11 97.56 102.09 3.0M
2021-02-23 95.02 100.76 94.75 98.35 4.3M
2021-02-22 90.08 95.21 89.65 95.21 2.3M
2021-02-19 90.55 92.01 89.26 91.21 2.3M
2021-02-18 90.44 91.50 89.03 90.73 2.5M
2021-02-17 93.23 94.09 92.85 93.33 1.4M
2021-02-16 93.01 93.94 92.83 93.23 1.1M
2021-02-15 92.30 93.69 91.74 93.10 1.2M
2021-02-12 90.06 91.65 88.99 91.65 1.4M
2021-02-11 91.29 91.84 90.26 90.66 1.1M
2021-02-10 92.43 93.07 90.62 91.13 1.2M
2021-02-09 93.40 94.31 91.35 91.90 1.3M
2021-02-08 93.45 94.22 91.94 93.30 1.4M
2021-02-05 92.60 93.99 91.35 92.85 2.3M
2021-02-04 89.61 92.55 89.08 92.53 2.0M
2021-02-03 89.31 90.43 88.09 89.26 1.7M
2021-02-02 85.08 88.28 84.62 88.05 3.0M
2021-02-01 83.62 83.85 81.91 82.60 1.7M
2021-01-29 82.19 84.98 81.34 82.69 3.5M
2021-01-28 82.75 86.21 82.00 84.63 3.1M
2021-01-27 84.48 84.87 82.80 83.84 2.7M
2021-01-26 84.08 86.64 83.20 84.77 2.0M
2021-01-25 88.36 88.49 84.01 84.35 3.0M
2021-01-22 88.46 89.09 87.43 88.29 1.5M
2021-01-21 92.45 92.88 88.50 88.81 1.8M
2021-01-20 91.05 92.91 90.31 91.85 1.4M
2021-01-19 91.44 91.74 90.47 90.74 1.3M
2021-01-18 90.63 91.25 89.73 90.63 1.2M
2021-01-15 91.93 92.37 90.44 91.98 2.3M
2021-01-14 88.85 92.68 88.56 92.68 2.5M
2021-01-13 89.41 89.95 87.58 88.57 1.8M
2021-01-12 89.34 89.95 88.47 89.41 1.6M
2021-01-11 90.08 91.22 88.52 89.23 2.2M
2021-01-08 90.08 90.15 88.39 89.55 1.9M
2021-01-07 90.36 90.44 88.80 89.07 1.3M
2021-01-06 90.31 90.43 88.44 89.62 1.5M
2021-01-05 88.01 89.99 87.83 89.28 1.6M
2021-01-04 92.27 93.99 88.75 89.34 1.9M