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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 139.40 140.36 139.40 140.36 0.0M
2023-12-28 139.50 140.08 139.00 139.64 0.0M
2023-12-27 137.56 139.90 137.56 139.50 0.0M
2023-12-22 137.16 140.20 137.16 139.90 0.0M
2023-12-21 137.50 139.00 137.12 138.30 0.0M
2023-12-20 140.00 140.00 137.52 137.90 0.0M
2023-12-19 139.32 140.00 139.10 139.38 0.0M
2023-12-18 139.20 139.46 138.76 139.12 0.0M
2023-12-15 139.88 141.50 138.86 139.72 0.0M
2023-12-14 143.00 143.78 139.82 140.42 0.0M
2023-12-13 143.00 143.32 142.00 142.74 0.0M
2023-12-12 142.08 142.70 140.62 140.94 0.0M
2023-12-11 141.90 142.80 141.90 142.16 0.0M
2023-12-08 139.76 142.00 136.00 141.46 0.0M
2023-12-07 138.30 142.00 137.88 142.00 0.0M
2023-12-06 136.72 139.04 135.74 138.86 0.0M
2023-12-05 136.10 136.70 135.56 136.08 0.0M
2023-12-04 137.74 138.58 137.16 137.80 0.0M
2023-12-01 134.04 138.34 134.00 138.16 0.0M
2023-11-30 135.80 136.36 134.96 136.02 0.0M
2023-11-29 134.42 136.70 134.42 136.02 0.0M
2023-11-28 133.02 134.82 133.02 133.90 0.0M
2023-11-27 134.78 134.78 132.20 133.90 0.0M
2023-11-24 135.00 135.26 133.50 134.94 0.0M
2023-11-23 133.86 135.60 133.50 134.96 0.0M
2023-11-22 133.58 134.02 132.10 133.80 0.0M
2023-11-21 132.50 133.80 132.50 133.60 0.0M
2023-11-20 131.58 133.98 131.58 133.16 0.0M
2023-11-17 131.62 132.34 131.22 131.88 0.0M
2023-11-16 131.74 132.06 130.94 131.16 0.0M
2023-11-15 131.00 132.00 130.50 131.24 0.0M
2023-11-14 129.82 132.20 129.16 131.72 0.0M
2023-11-13 129.00 130.68 129.00 129.82 0.0M
2023-11-10 128.00 129.00 126.80 128.46 0.0M
2023-11-09 128.58 128.58 126.30 127.10 0.0M
2023-11-08 129.00 130.62 128.78 130.20 0.0M
2023-11-07 128.20 129.14 128.00 128.58 0.0M
2023-11-06 128.64 129.58 128.32 128.58 0.0M
2023-11-03 128.70 129.90 128.06 128.94 0.0M
2023-11-02 129.00 129.50 127.78 127.78 0.0M
2023-11-01 126.58 128.22 126.00 127.80 0.0M
2023-10-31 126.78 126.78 124.88 125.88 0.0M
2023-10-30 125.16 126.62 124.22 126.20 0.0M
2023-10-27 126.82 127.00 124.68 125.44 0.0M
2023-10-26 124.82 126.76 124.22 126.30 0.0M
2023-10-25 124.50 125.20 124.08 124.90 0.0M
2023-10-24 122.54 127.10 122.54 125.16 0.0M
2023-10-23 121.60 124.30 120.60 122.48 0.0M
2023-10-20 122.00 122.30 121.48 121.60 0.0M
2023-10-19 123.82 124.02 122.46 123.56 0.0M
2023-10-18 126.18 126.28 124.58 125.56 0.0M
2023-10-17 124.52 127.28 124.26 126.40 0.0M
2023-10-16 121.72 123.44 121.46 122.94 0.0M
2023-10-13 125.88 125.88 121.62 121.96 0.0M
2023-10-12 127.60 127.86 125.66 125.92 0.0M
2023-10-11 125.26 126.32 124.96 125.78 0.0M
2023-10-10 123.78 126.00 123.78 125.50 0.0M
2023-10-09 123.50 124.10 122.60 122.88 0.0M
2023-10-06 123.60 124.36 122.44 123.70 0.0M
2023-10-05 123.60 123.94 123.00 123.58 0.0M
2023-10-04 124.00 124.74 123.36 123.70 0.0M
2023-10-03 125.42 125.56 124.02 124.22 0.0M
2023-10-02 126.88 128.16 125.02 126.02 0.0M
2023-09-29 126.64 128.10 126.28 127.74 0.0M
2023-09-28 125.80 126.82 124.00 126.54 0.0M
2023-09-27 123.88 125.80 122.98 123.40 0.0M
2023-09-26 122.90 125.00 122.20 124.16 0.0M
2023-09-25 123.60 124.64 122.30 122.84 0.0M
2023-09-22 124.80 125.00 123.78 124.04 0.0M
2023-09-21 128.56 128.56 125.62 125.70 0.0M
2023-09-20 129.76 130.22 128.94 129.88 0.0M
2023-09-19 129.54 130.28 128.08 129.48 0.0M
2023-09-18 132.00 132.00 129.84 130.16 0.0M
2023-09-15 131.60 132.28 130.82 131.34 0.0M
2023-09-14 129.76 130.90 129.20 130.80 0.0M
2023-09-13 130.38 132.20 129.00 130.36 0.0M
2023-09-12 133.18 133.18 130.08 130.46 0.0M
2023-09-11 135.00 135.80 132.80 133.54 0.0M
2023-09-08 136.40 136.40 133.94 135.26 0.0M
2023-09-07 133.34 137.00 133.28 136.04 0.0M
2023-09-06 132.92 134.60 132.90 134.30 0.0M
2023-09-05 133.40 134.66 132.66 134.10 0.0M
2023-09-04 133.02 135.58 133.00 134.06 0.0M
2023-09-01 134.84 135.40 133.92 134.50 0.0M
2023-08-31 133.40 136.10 133.40 135.68 0.0M
2023-08-30 132.68 134.00 131.54 133.70 0.0M
2023-08-29 132.20 132.62 131.50 132.32 0.0M
2023-08-28 130.82 132.00 130.26 131.96 0.0M
2023-08-25 128.44 131.00 128.14 129.78 0.0M
2023-08-24 130.80 131.90 129.08 129.88 0.0M
2023-08-23 129.08 130.10 129.08 129.72 0.0M
2023-08-22 128.62 129.82 128.62 129.02 0.0M
2023-08-21 125.10 128.42 124.90 128.04 0.0M
2023-08-18 127.44 127.44 125.44 126.42 0.0M
2023-08-17 128.20 128.70 126.94 128.10 0.0M
2023-08-16 128.14 129.54 128.14 128.74 0.0M
2023-08-15 130.86 130.86 128.70 129.00 0.0M
2023-08-14 130.74 130.98 129.90 130.38 0.0M
2023-08-11 130.90 131.72 130.80 131.28 0.0M
2023-08-10 132.76 132.76 131.00 131.64 0.0M
2023-08-09 131.26 132.62 131.22 131.80 0.0M
2023-08-08 131.50 131.50 129.20 130.54 0.0M
2023-08-07 131.08 131.46 130.22 131.34 0.0M
2023-08-04 130.76 131.38 130.10 130.98 0.0M
2023-08-03 131.00 131.60 129.06 130.36 0.0M
2023-08-02 131.50 133.06 131.00 132.12 0.0M
2023-08-01 134.42 134.42 131.68 132.04 0.0M
2023-07-31 133.78 134.42 133.20 134.00 0.0M
2023-07-28 130.54 134.32 130.54 133.42 0.0M
2023-07-27 134.58 134.58 128.72 131.20 0.0M
2023-07-26 132.30 133.32 129.82 132.60 0.0M
2023-07-25 136.38 138.50 131.50 134.00 0.0M
2023-07-24 132.50 136.50 132.50 136.18 0.0M
2023-07-21 135.26 135.38 133.78 134.00 0.0M
2023-07-20 134.24 135.26 132.98 134.54 0.0M
2023-07-19 134.74 135.40 134.30 134.54 0.0M
2023-07-18 134.06 134.32 133.56 134.08 0.0M
2023-07-17 133.60 134.08 132.72 133.46 0.0M
2023-07-14 135.00 135.00 132.20 133.52 0.0M
2023-07-13 133.70 135.24 132.30 134.70 0.0M
2023-07-12 132.58 133.36 131.40 133.06 0.0M
2023-07-11 132.20 132.44 131.22 131.78 0.0M
2023-07-10 130.68 132.00 130.52 131.64 0.0M
2023-07-07 130.52 132.00 129.56 131.02 0.0M
2023-07-06 132.34 132.34 129.36 129.46 0.0M
2023-07-05 130.86 133.26 130.86 132.52 0.0M
2023-07-04 132.36 132.84 130.60 131.22 0.0M
2023-07-03 132.60 133.60 131.80 132.54 0.0M
2023-06-30 131.00 132.60 130.02 132.00 0.0M
2023-06-29 130.60 131.20 130.10 130.74 0.0M
2023-06-28 130.60 130.60 129.78 130.02 0.0M
2023-06-27 128.16 128.70 126.38 128.58 0.0M
2023-06-26 126.76 128.16 125.20 127.76 0.0M
2023-06-23 127.22 127.64 125.92 126.88 0.0M
2023-06-22 129.50 129.52 127.10 128.00 0.0M
2023-06-21 132.40 133.14 129.52 129.84 0.0M
2023-06-20 132.34 132.58 131.00 132.00 0.0M
2023-06-19 132.00 133.66 131.38 132.48 0.0M
2023-06-16 130.12 132.20 129.72 131.24 0.0M
2023-06-15 130.00 130.28 129.42 129.78 0.0M
2023-06-14 127.00 129.86 127.00 129.62 0.0M
2023-06-13 129.80 130.50 129.04 130.04 0.0M
2023-06-12 129.94 130.20 128.36 129.28 0.0M
2023-06-09 128.12 128.84 127.94 128.32 0.0M
2023-06-08 125.70 126.88 125.38 126.66 0.0M
2023-06-07 126.78 126.84 125.88 126.32 0.0M
2023-06-06 126.00 127.52 125.96 127.40 0.0M
2023-06-05 129.12 129.84 126.28 126.62 0.0M
2023-06-02 126.92 128.36 125.98 127.84 0.0M
2023-06-01 124.16 126.00 124.16 125.82 0.0M
2023-05-31 124.00 124.86 122.36 122.36 0.0M
2023-05-30 125.04 125.44 124.16 124.40 0.0M
2023-05-29 123.62 126.34 123.62 125.38 0.0M
2023-05-26 124.96 128.00 123.38 125.60 0.0M
2023-05-25 124.46 125.60 123.80 124.46 0.0M
2023-05-24 124.74 125.60 123.30 124.00 0.0M
2023-05-23 127.86 127.86 125.90 126.38 0.0M
2023-05-22 128.76 129.20 127.78 127.90 0.0M
2023-05-19 128.70 129.84 128.70 129.50 0.0M
2023-05-18 129.22 131.00 128.44 128.92 0.0M
2023-05-17 126.26 129.60 126.14 128.38 0.0M
2023-05-16 123.98 126.60 123.98 126.04 0.0M
2023-05-15 122.10 123.98 122.10 122.96 0.0M
2023-05-12 121.60 122.60 121.60 122.36 0.0M
2023-05-11 122.40 123.04 120.26 121.42 0.0M
2023-05-10 121.78 122.86 121.52 122.20 0.0M
2023-05-09 121.00 124.56 120.30 120.84 0.0M
2023-05-08 122.18 122.22 121.10 121.26 0.0M
2023-05-05 122.14 122.42 120.50 122.26 0.0M
2023-05-04 123.72 124.10 120.72 122.36 0.0M
2023-05-03 123.88 126.14 123.58 125.02 0.0M
2023-05-02 126.88 127.06 125.00 125.10 0.0M
2023-04-28 124.94 127.14 124.82 126.84 0.0M
2023-04-27 123.40 126.40 123.40 125.80 0.0M
2023-04-26 126.40 126.40 122.70 124.30 0.0M
2023-04-25 125.80 126.84 124.58 126.40 0.0M
2023-04-24 127.66 128.46 127.14 128.00 0.0M
2023-04-21 128.70 128.70 127.00 127.66 0.0M
2023-04-20 128.26 129.52 128.20 128.64 0.0M
2023-04-19 128.10 128.60 126.80 128.26 0.0M
2023-04-18 128.26 128.26 125.66 127.94 0.0M
2023-04-17 126.84 128.50 126.84 128.04 0.0M
2023-04-14 125.68 126.46 125.24 126.06 0.0M
2023-04-13 126.14 127.46 126.10 126.30 0.0M
2023-04-12 126.14 127.28 125.98 126.46 0.0M
2023-04-11 126.50 127.00 125.50 125.76 0.0M
2023-04-06 124.44 126.20 124.32 125.92 0.0M
2023-04-05 125.24 126.10 124.32 124.64 0.0M
2023-04-04 126.04 126.70 124.92 125.72 0.0M
2023-04-03 123.50 126.10 123.48 125.06 0.0M
2023-03-31 122.60 123.58 122.24 123.34 0.0M
2023-03-30 121.50 122.74 121.28 122.08 0.0M
2023-03-29 119.08 121.66 119.08 121.20 0.0M
2023-03-28 119.10 120.10 118.08 118.78 0.0M
2023-03-27 118.00 119.24 118.00 119.00 0.0M
2023-03-24 119.20 119.20 116.60 117.26 0.0M
2023-03-23 120.86 121.52 119.34 120.50 0.0M
2023-03-22 121.94 122.14 120.00 121.24 0.0M
2023-03-21 120.00 121.70 119.94 121.60 0.0M
2023-03-20 116.22 119.12 114.18 118.88 0.0M
2023-03-17 117.02 121.30 116.22 116.66 0.0M
2023-03-16 116.22 119.90 116.22 119.56 0.0M
2023-03-15 122.32 122.32 116.14 116.54 0.0M
2023-03-14 116.86 122.66 116.86 122.42 0.0M
2023-03-13 122.02 122.16 117.16 118.36 0.0M
2023-03-10 122.44 122.80 120.86 121.62 0.0M
2023-03-09 123.48 125.16 123.32 124.66 0.0M
2023-03-08 124.00 125.36 123.92 124.02 0.0M
2023-03-07 123.80 124.32 123.14 124.12 0.0M
2023-03-06 122.38 124.38 122.00 124.10 0.0M
2023-03-03 123.30 124.34 123.30 123.88 0.0M
2023-03-02 121.80 123.06 121.30 123.06 0.0M
2023-03-01 124.38 124.38 121.90 122.12 0.0M
2023-02-28 122.80 124.60 122.50 124.04 0.0M
2023-02-27 122.90 124.60 122.84 123.68 0.0M
2023-02-24 125.12 125.52 121.82 122.90 0.0M
2023-02-23 122.94 124.20 122.94 123.96 0.0M
2023-02-22 122.22 123.00 121.24 122.48 0.0M
2023-02-21 122.62 124.02 121.80 123.06 0.0M
2023-02-20 125.66 125.66 122.60 123.00 0.0M
2023-02-17 123.90 125.92 123.78 125.46 0.0M
2023-02-16 120.08 124.70 120.08 124.24 0.0M
2023-02-15 116.20 119.30 116.20 119.16 0.0M
2023-02-14 114.90 116.90 114.90 116.24 0.0M
2023-02-13 115.00 116.40 114.42 115.70 0.0M
2023-02-10 113.32 114.40 112.70 113.70 0.0M
2023-02-09 113.90 114.44 113.34 113.92 0.0M
2023-02-08 113.52 114.16 112.20 113.02 0.0M
2023-02-07 114.00 114.32 112.20 112.42 0.0M
2023-02-06 117.08 117.08 114.34 115.40 0.0M
2023-02-03 117.46 117.70 115.82 116.54 0.0M
2023-02-02 117.50 118.00 116.12 117.64 0.0M
2023-02-01 114.48 115.80 114.18 115.66 0.0M
2023-01-31 113.80 114.98 112.00 114.70 0.0M
2023-01-30 115.68 117.00 114.74 115.72 0.0M
2023-01-27 119.28 119.28 116.28 116.62 0.0M
2023-01-26 119.28 121.22 119.16 120.84 0.0M
2023-01-25 119.00 121.96 119.00 120.28 0.0M
2023-01-24 119.34 120.64 118.34 120.44 0.0M
2023-01-23 118.72 119.42 118.02 119.24 0.0M
2023-01-20 117.10 118.90 117.00 118.50 0.0M
2023-01-19 118.78 118.78 116.66 117.02 0.0M
2023-01-18 116.72 119.40 116.72 118.78 0.0M
2023-01-17 115.54 116.72 115.10 116.08 0.0M
2023-01-16 116.02 116.02 115.16 115.30 0.0M
2023-01-13 116.30 117.42 116.04 116.58 0.0M
2023-01-12 114.58 116.32 114.58 116.14 0.0M
2023-01-11 114.42 115.02 112.86 113.50 0.0M
2023-01-10 116.78 116.78 114.52 114.90 0.0M
2023-01-09 116.50 117.80 115.56 117.64 0.0M
2023-01-06 116.26 116.40 114.90 116.28 0.0M
2023-01-05 115.00 116.10 114.56 115.40 0.0M
2023-01-04 114.66 115.50 112.90 115.10 0.0M
2023-01-03 113.30 116.18 113.24 114.54 0.0M
2023-01-02 111.10 114.00 111.10 113.84 0.0M