Airbus Group

AIR
🏛️ España →
196.40
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 193.20 193.20 193.20 193.20 0.1K
09:05 193.88 193.88 193.88 193.88 0.0K
09:25 193.84 193.84 193.84 193.84 0.0K
10:10 194.56 194.56 194.56 194.56 0.1K
10:15 195.02 195.02 195.02 195.02 0.0K
10:45 194.64 194.64 194.64 194.64 0.0K
10:50 194.36 194.36 194.36 194.36 0.0K
11:00 194.82 194.88 194.82 194.88 0.0K
11:45 194.22 194.22 194.22 194.22 0.0K
11:55 194.28 194.28 194.28 194.28 0.1K
12:15 194.18 194.18 194.18 194.18 0.0K
12:40 194.72 194.72 194.72 194.72 0.0K
12:55 194.98 194.98 194.98 194.98 0.0K
13:00 195.18 195.18 195.18 195.18 0.0K
13:10 195.38 195.46 195.38 195.46 0.0K
13:35 195.66 195.66 195.66 195.66 0.0K
14:00 195.72 195.72 195.72 195.72 0.1K
14:35 195.30 195.32 195.30 195.32 0.0K
14:40 195.00 195.00 195.00 195.00 0.1K
14:45 194.76 194.76 194.76 194.76 0.0K
15:15 194.36 194.58 194.36 194.58 0.1K
15:20 194.52 194.52 194.52 194.52 0.0K
15:35 194.50 194.50 194.50 194.50 0.0K
15:55 194.36 194.36 194.36 194.36 0.0K
16:05 194.58 194.58 194.58 194.58 0.0K
16:15 194.60 194.60 194.60 194.60 0.0K
16:20 194.62 194.62 194.62 194.62 0.0K
16:35 194.62 194.62 194.30 194.30 0.2K
16:40 194.32 194.32 194.32 194.32 0.0K
17:00 194.94 194.94 194.94 194.94 0.1K
17:10 195.20 195.20 195.20 195.20 0.0K
17:15 195.02 195.20 195.02 195.20 0.0K
17:35 194.54 194.54 194.54 194.54 0.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 196.84 197.66 195.52 196.40 0.0M
2025-09-26 195.04 195.90 193.06 195.32 0.0M
2025-09-25 193.52 194.14 192.00 193.22 0.0M
2025-09-24 195.00 195.92 193.56 193.92 0.0M
2025-09-23 196.22 196.36 194.44 195.20 0.0M
2025-09-22 193.18 195.72 193.18 194.54 0.0M
2025-09-19 194.28 195.00 193.38 194.02 0.0M
2025-09-18 192.44 194.16 190.86 191.36 0.0M
2025-09-17 192.90 193.80 190.00 192.78 0.0M
2025-09-16 196.00 196.74 192.78 193.02 0.0M
2025-09-15 193.80 198.34 193.30 197.10 0.0M
2025-09-12 193.68 194.38 192.16 193.66 0.0M
2025-09-11 189.40 195.00 189.40 193.60 0.0M
2025-09-10 189.10 190.82 188.54 189.32 0.0M
2025-09-09 187.38 187.76 184.48 187.20 0.0M
2025-09-08 185.76 187.62 185.76 187.62 0.0M
2025-09-05 187.00 187.44 182.64 183.50 0.0M
2025-09-04 186.44 187.42 185.00 187.00 0.0M
2025-09-03 180.42 184.90 180.42 184.84 0.0M
2025-09-02 182.42 182.42 178.82 180.56 0.0M
2025-09-01 181.00 182.70 179.56 181.84 0.0M
2025-08-29 178.92 180.54 177.54 179.56 0.0M
2025-08-28 178.98 180.02 177.84 179.18 0.0M
2025-08-27 179.60 180.64 178.20 179.12 0.0M
2025-08-26 178.60 180.00 176.02 178.78 0.0M
2025-08-25 180.38 181.98 178.60 181.18 0.0M
2025-08-22 180.00 181.42 180.00 181.16 0.0M
2025-08-21 179.26 181.00 179.26 180.32 0.0M
2025-08-20 185.00 185.00 179.00 179.24 0.0M
2025-08-19 185.40 185.94 182.00 182.56 0.0M
2025-08-18 186.24 186.24 183.58 183.76 0.0M
2025-08-15 183.86 186.92 183.36 186.92 0.0M
2025-08-14 180.80 183.70 180.64 183.60 0.0M
2025-08-13 181.50 182.70 178.64 179.80 0.0M
2025-08-12 176.40 180.70 176.26 180.38 0.0M
2025-08-11 176.84 176.84 175.02 175.94 0.0M
2025-08-08 178.22 178.80 176.20 176.88 0.0M
2025-08-07 178.74 179.00 177.38 177.86 0.0M
2025-08-06 176.80 178.00 175.46 177.26 0.0M
2025-08-05 173.98 176.00 173.16 174.90 0.0M
2025-08-04 169.92 172.24 169.92 171.96 0.0M
2025-08-01 175.30 175.30 167.50 169.00 0.0M
2025-07-31 178.62 180.02 175.60 175.88 0.0M
2025-07-30 180.48 180.48 178.50 179.68 0.0M
2025-07-29 178.50 182.18 178.02 178.70 0.0M
2025-07-28 182.38 182.62 177.78 177.78 0.0M
2025-07-25 181.20 181.20 179.50 179.68 0.0M
2025-07-24 186.24 186.58 181.80 182.60 0.0M
2025-07-23 185.08 185.08 182.80 183.02 0.0M
2025-07-22 185.94 185.94 179.80 181.28 0.0M
2025-07-21 186.06 186.26 183.22 185.92 0.0M
2025-07-18 184.70 186.74 184.68 186.16 0.0M
2025-07-17 183.18 184.76 181.86 184.70 0.0M
2025-07-16 178.88 182.32 178.88 181.80 0.0M
2025-07-15 183.28 183.72 179.96 180.28 0.0M
2025-07-14 180.54 183.26 180.48 183.12 0.0M
2025-07-11 181.90 183.64 181.40 183.24 0.0M
2025-07-10 182.58 184.02 181.76 183.46 0.0M
2025-07-09 179.52 182.84 179.52 182.26 0.0M
2025-07-08 178.06 179.08 176.74 178.70 0.0M
2025-07-07 176.36 177.50 176.32 177.18 0.0M
2025-07-04 175.00 175.88 174.62 175.24 0.0M
2025-07-03 175.32 177.06 174.68 176.04 0.0M
2025-07-02 173.36 175.78 173.02 175.26 0.0M
2025-07-01 178.00 178.00 171.92 172.84 0.0M
2025-06-30 178.24 178.78 176.96 177.64 0.0M
2025-06-27 178.06 178.50 175.80 178.26 0.0M
2025-06-26 172.40 175.58 172.34 175.34 0.0M
2025-06-25 171.30 171.70 170.30 171.00 0.0M
2025-06-24 170.16 171.94 169.18 170.06 0.0M
2025-06-23 166.40 168.26 165.44 166.62 0.0M
2025-06-20 163.34 168.60 162.76 167.98 0.0M
2025-06-19 162.64 163.00 161.56 162.00 0.0M
2025-06-18 163.54 166.54 162.94 163.86 0.0M
2025-06-17 161.16 161.34 159.28 159.86 0.0M
2025-06-16 162.02 162.84 161.68 161.88 0.0M
2025-06-13 160.08 162.04 160.08 161.00 0.0M
2025-06-12 162.38 163.58 161.00 162.80 0.0M
2025-06-11 163.44 165.68 163.30 163.62 0.0M
2025-06-10 164.22 166.64 163.78 164.32 0.0M
2025-06-09 165.64 166.20 164.44 165.44 0.0M
2025-06-06 165.42 165.86 163.78 165.46 0.0M
2025-06-05 170.16 170.16 165.56 165.80 0.0M
2025-06-04 169.76 173.54 168.96 170.00 0.0M
2025-06-03 163.06 166.30 161.30 166.00 0.0M
2025-06-02 162.00 162.94 159.76 161.98 0.0M
2025-05-30 162.74 163.90 162.00 162.96 0.0M
2025-05-29 165.06 165.38 162.28 162.42 0.0M
2025-05-28 162.60 165.64 162.10 162.64 0.0M
2025-05-27 160.86 163.28 160.84 162.12 0.0M
2025-05-26 160.12 161.48 160.06 160.24 0.0M
2025-05-23 160.56 162.60 154.28 156.82 0.0M
2025-05-22 161.28 161.48 160.06 161.28 0.0M
2025-05-21 160.68 162.74 160.68 162.30 0.0M
2025-05-20 162.16 162.76 161.60 161.86 0.0M
2025-05-19 159.00 162.10 158.52 162.10 0.0M
2025-05-16 159.86 161.24 158.92 160.20 0.0M
2025-05-15 159.30 159.64 158.66 159.60 0.0M
2025-05-14 161.20 161.76 158.34 159.84 0.0M
2025-05-13 158.34 160.90 158.34 160.58 0.0M
2025-05-12 158.70 159.42 154.88 158.02 0.0M
2025-05-09 158.88 159.30 158.22 158.56 0.0M
2025-05-08 155.78 158.46 155.78 158.10 0.0M
2025-05-07 157.12 157.12 153.90 154.22 0.0M
2025-05-06 158.88 158.90 153.82 156.78 0.0M
2025-05-05 155.30 158.88 155.30 158.74 0.0M
2025-05-02 152.58 155.12 151.48 154.74 0.0M
2025-04-30 144.74 147.40 144.10 147.22 0.0M
2025-04-29 145.48 145.96 143.76 144.12 0.0M
2025-04-28 142.52 145.92 142.52 144.48 0.0M
2025-04-25 141.00 141.50 139.46 141.00 0.0M
2025-04-24 140.24 140.24 136.96 138.10 0.0M
2025-04-23 137.76 141.20 135.20 138.66 0.0M
2025-04-22 135.00 135.22 132.00 135.00 0.0M
2025-04-17 141.08 141.08 135.58 136.98 0.0M
2025-04-16 140.50 141.06 138.76 140.08 0.0M
2025-04-15 139.30 141.44 138.78 141.18 0.0M
2025-04-14 139.76 139.76 137.98 139.46 0.0M
2025-04-11 141.54 141.66 133.50 134.80 0.0M
2025-04-10 148.94 148.94 139.30 139.50 0.0M
2025-04-09 137.00 137.82 131.20 133.30 0.0M
2025-04-08 139.30 142.56 137.82 140.20 0.0M
2025-04-07 130.00 145.52 128.00 135.90 0.0M
2025-04-04 155.00 156.76 144.60 146.78 0.0M
2025-04-03 160.00 160.00 153.74 158.08 0.0M
2025-04-02 167.34 167.34 159.00 162.72 0.0M
2025-04-01 162.36 168.02 162.36 166.90 0.0M
2025-03-31 167.70 167.70 161.84 162.64 0.0M
2025-03-28 168.00 168.00 165.56 166.56 0.0M
2025-03-27 168.92 169.56 166.02 168.16 0.0M
2025-03-26 172.40 173.20 169.46 170.66 0.0M
2025-03-25 167.66 172.24 167.44 172.24 0.0M
2025-03-24 168.48 169.10 166.52 166.94 0.0M
2025-03-21 166.24 167.36 165.00 166.00 0.0M
2025-03-20 171.38 171.38 165.50 170.44 0.0M
2025-03-19 171.98 172.26 170.14 171.38 0.0M
2025-03-18 172.28 172.28 169.82 171.60 0.0M
2025-03-17 170.04 171.80 169.90 170.82 0.0M
2025-03-14 162.36 169.24 161.80 168.68 0.0M
2025-03-13 164.94 164.96 162.60 162.88 0.0M
2025-03-12 162.90 167.80 162.90 164.52 0.0M
2025-03-11 164.14 165.14 161.90 162.72 0.0M
2025-03-10 171.20 171.56 163.18 163.30 0.0M
2025-03-07 174.76 174.76 168.62 169.30 0.0M
2025-03-06 174.76 174.76 168.76 171.50 0.0M
2025-03-05 173.88 174.22 171.72 173.06 0.0M
2025-03-04 174.48 174.48 167.88 169.10 0.0M
2025-03-03 167.36 177.10 167.36 175.50 0.0M
2025-02-28 165.04 166.68 164.64 165.74 0.0M
2025-02-27 167.34 167.34 163.30 164.74 0.0M
2025-02-26 164.00 168.22 164.00 167.14 0.0M
2025-02-25 164.88 166.42 163.76 164.30 0.0M
2025-02-24 161.00 164.82 160.96 164.36 0.0M
2025-02-21 163.00 163.86 159.64 159.90 0.0M
2025-02-20 168.00 168.14 163.68 164.36 0.0M
2025-02-19 171.50 173.42 168.90 169.34 0.0M
2025-02-18 171.66 173.64 171.52 173.30 0.0M
2025-02-17 168.86 171.32 168.42 169.88 0.0M
2025-02-14 168.06 169.50 168.00 168.78 0.0M
2025-02-13 169.00 170.78 168.56 170.20 0.0M
2025-02-12 167.92 169.86 167.78 169.64 0.0M
2025-02-11 166.14 167.56 166.14 166.86 0.0M
2025-02-10 165.48 168.14 165.48 167.50 0.0M
2025-02-07 168.00 168.00 166.48 166.78 0.0M
2025-02-06 167.36 168.00 166.24 167.50 0.0M
2025-02-05 165.44 166.98 164.88 166.10 0.0M
2025-02-04 167.82 168.22 165.08 166.20 0.0M
2025-02-03 163.76 166.90 162.90 165.92 0.0M
2025-01-31 167.10 169.00 166.86 167.50 0.0M
2025-01-30 164.56 167.30 164.56 167.04 0.0M
2025-01-29 166.30 167.92 164.52 167.04 0.0M
2025-01-28 163.50 167.22 163.50 166.50 0.0M
2025-01-27 166.48 167.34 163.44 167.18 0.0M
2025-01-24 166.66 167.98 166.24 166.64 0.0M
2025-01-23 165.50 166.56 161.08 166.32 0.0M
2025-01-22 160.52 165.00 160.52 164.42 0.0M
2025-01-21 162.64 163.30 160.80 162.60 0.0M
2025-01-20 160.86 164.28 160.86 163.36 0.0M
2025-01-17 158.38 161.40 158.06 160.90 0.0M
2025-01-16 155.86 158.94 155.24 156.60 0.0M
2025-01-15 155.46 157.08 154.42 155.92 0.0M
2025-01-14 155.00 157.50 155.00 157.00 0.0M
2025-01-13 157.36 157.36 154.38 155.80 0.0M
2025-01-10 158.94 159.20 156.74 157.36 0.0M
2025-01-09 157.18 159.42 156.86 158.02 0.0M
2025-01-08 158.36 159.30 157.98 158.72 0.0M
2025-01-07 160.02 160.02 158.00 158.36 0.0M
2025-01-06 159.96 159.96 156.00 158.36 0.0M
2025-01-03 159.34 159.34 158.00 158.90 0.0M
2025-01-02 155.58 160.50 155.58 159.92 0.0M