Airbus Group NV (EADSY)

EADSY
🏛️ Estados Unidos →
59.18
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 57.12 57.17 57.00 57.17 2.0K
09:35 57.14 57.16 57.14 57.16 3.5K
09:40 57.16 57.19 57.15 57.17 3.0K
09:45 57.14 57.14 57.07 57.07 3.1K
09:50 57.06 57.06 56.97 56.97 7.0K
09:55 56.99 57.01 56.93 57.01 4.9K
10:00 57.06 57.10 57.06 57.07 3.1K
10:05 57.02 57.03 56.98 57.00 17.5K
10:10 57.00 57.09 57.00 57.09 2.4K
10:15 57.10 57.12 57.09 57.12 5.2K
10:20 57.12 57.15 57.05 57.10 6.4K
10:25 57.11 57.11 57.02 57.03 3.9K
10:30 56.98 56.98 56.95 56.98 2.0K
10:35 56.97 57.00 56.94 57.00 3.3K
10:40 57.06 57.11 57.06 57.08 3.3K
10:45 57.10 57.16 57.09 57.09 2.7K
10:50 57.11 57.11 57.04 57.08 3.0K
10:55 57.03 57.05 57.03 57.03 1.9K
11:00 57.04 57.04 57.02 57.04 1.4K
11:05 57.04 57.07 57.04 57.07 3.9K
11:10 57.01 57.07 57.01 57.06 3.2K
11:15 57.03 57.09 57.03 57.07 1.6K
11:20 57.10 57.13 57.09 57.12 2.4K
11:25 57.11 57.15 57.09 57.15 3.0K
11:30 57.11 57.34 57.11 57.21 9.8K
11:35 57.21 57.31 56.99 56.99 122.2K
11:40 57.01 57.17 57.01 57.02 4.0K
11:45 57.10 57.10 57.05 57.08 0.7K
11:50 57.06 57.10 57.06 57.10 1.7K
11:55 57.09 57.12 57.09 57.12 0.5K
12:00 57.09 57.09 57.06 57.08 1.6K
12:05 57.13 57.13 57.10 57.10 0.6K
12:10 57.09 57.10 57.08 57.08 1.1K
12:15 57.06 57.07 57.05 57.05 3.7K
12:20 57.05 57.05 57.04 57.05 9.1K
12:25 57.05 57.16 57.05 57.16 20.8K
12:30 57.13 57.22 57.10 57.18 10.4K
12:35 57.14 57.18 57.14 57.18 0.8K
12:40 57.18 57.21 57.16 57.17 2.7K
12:45 57.17 57.17 57.17 57.17 1.5K
12:50 57.14 57.18 57.14 57.18 1.1K
12:55 57.20 57.23 57.17 57.20 3.2K
13:00 57.25 57.25 57.25 57.25 0.6K
13:05 57.24 57.24 57.24 57.24 0.2K
13:10 57.19 57.23 57.16 57.19 7.8K
13:15 57.20 57.22 57.20 57.22 1.1K
13:20 57.20 57.20 57.17 57.20 1.9K
13:25 57.23 57.27 57.20 57.27 6.7K
13:30 57.27 57.34 57.24 57.24 2.8K
13:35 57.27 57.27 57.27 57.27 1.8K
13:40 57.27 57.27 57.27 57.27 0.7K
13:45 57.24 57.24 57.24 57.24 0.6K
13:50 57.26 57.26 57.24 57.25 1.0K
13:55 57.23 57.23 57.18 57.23 1.4K
14:00 57.25 57.25 57.25 57.25 0.2K
14:05 57.24 57.24 57.20 57.20 2.0K
14:10 57.20 57.25 57.20 57.23 0.5K
14:15 57.23 57.25 57.23 57.23 0.6K
14:20 57.27 57.27 57.23 57.23 4.8K
14:25 57.25 57.27 57.25 57.27 1.8K
14:30 57.25 57.27 57.21 57.21 3.6K
14:35 57.29 57.29 57.22 57.22 1.3K
14:40 57.24 57.29 57.24 57.29 2.4K
14:45 57.26 57.26 57.23 57.23 1.7K
14:50 57.26 57.28 57.26 57.26 1.2K
14:55 57.25 57.32 57.25 57.30 3.6K
15:00 57.27 57.27 57.27 57.27 0.4K
15:05 57.28 57.29 57.25 57.25 2.4K
15:10 57.23 57.24 57.22 57.22 3.2K
15:15 57.26 57.26 57.26 57.26 0.4K
15:20 57.30 57.30 57.23 57.27 2.1K
15:25 57.27 57.30 57.26 57.30 2.4K
15:30 57.23 57.27 57.23 57.27 5.5K
15:35 57.30 57.30 57.20 57.23 3.5K
15:40 57.23 57.28 57.23 57.26 4.8K
15:45 57.27 57.28 57.26 57.28 2.3K
15:50 57.28 57.28 57.27 57.27 4.7K
15:55 57.27 57.29 57.27 57.29 8.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-02 59.44 59.47 58.84 59.18 0.3M
2025-10-01 58.23 58.87 58.10 58.62 0.3M
2025-09-30 57.60 58.21 57.44 58.16 0.2M
2025-09-29 57.64 57.77 57.31 57.33 0.2M
2025-09-26 57.12 57.34 56.93 57.29 0.4M
2025-09-25 56.62 57.20 56.33 56.95 0.8M
2025-09-24 56.97 57.17 56.70 57.16 0.4M
2025-09-23 57.53 57.65 57.14 57.32 0.5M
2025-09-22 57.16 57.93 57.02 57.77 0.5M
2025-09-19 56.94 57.15 56.81 57.04 0.3M
2025-09-18 56.50 56.74 56.30 56.61 0.2M
2025-09-17 56.92 57.36 56.37 56.59 0.3M
2025-09-16 57.66 57.69 57.01 57.34 0.3M
2025-09-15 58.03 58.06 57.56 57.64 0.3M
2025-09-12 56.76 56.85 56.42 56.64 0.3M
2025-09-11 56.80 57.18 56.61 57.03 0.4M
2025-09-10 55.13 55.49 55.00 55.09 0.2M
2025-09-09 54.76 55.05 54.11 54.87 0.4M
2025-09-08 54.82 55.14 54.66 54.88 0.5M
2025-09-05 54.43 54.48 53.56 53.80 0.3M
2025-09-04 54.03 54.48 54.00 54.40 0.1M
2025-09-03 53.24 53.99 53.24 53.67 0.2M
2025-09-02 52.10 52.90 51.95 52.76 3.2M
2025-08-29 52.51 52.60 52.06 52.15 1.3M
2025-08-28 52.37 52.50 51.81 51.86 1.1M
2025-08-27 51.97 52.02 51.51 51.83 0.2M
2025-08-26 52.07 52.57 52.06 52.45 0.2M
2025-08-25 53.09 53.21 52.30 52.33 0.2M
2025-08-22 52.44 53.08 52.40 52.78 0.3M
2025-08-21 52.28 52.49 52.06 52.27 0.3M
2025-08-20 52.68 52.81 52.00 52.03 0.2M
2025-08-19 53.24 53.63 53.05 53.19 0.2M
2025-08-18 53.86 53.95 53.49 53.85 0.3M
2025-08-15 53.82 54.74 53.82 54.30 0.2M
2025-08-14 53.05 53.59 53.03 53.45 0.2M
2025-08-13 52.99 53.28 52.46 52.77 0.5M
2025-08-12 52.18 52.86 52.07 52.79 0.3M
2025-08-11 51.03 51.17 50.72 50.84 0.2M
2025-08-08 51.43 51.65 51.24 51.30 0.2M
2025-08-07 51.99 52.02 51.37 51.71 0.2M
2025-08-06 50.92 51.88 50.89 51.62 0.4M
2025-08-05 50.63 50.90 50.17 50.72 0.3M
2025-08-04 49.59 49.92 49.42 49.79 0.2M
2025-08-01 48.52 49.29 48.42 48.89 0.4M
2025-07-31 50.72 50.83 50.00 50.24 0.4M
2025-07-30 51.25 51.62 49.13 49.21 0.7M
2025-07-29 52.33 52.41 51.31 51.51 0.4M
2025-07-28 52.08 52.14 51.20 51.33 1.1M
2025-07-25 52.50 53.16 52.50 53.05 1.1M
2025-07-24 53.86 54.02 53.40 53.69 0.4M
2025-07-23 53.55 55.00 53.49 55.00 0.4M
2025-07-22 53.21 53.48 52.53 53.46 0.2M
2025-07-21 53.93 54.52 53.75 54.35 1.1M
2025-07-18 54.30 54.43 53.82 53.91 0.5M
2025-07-17 53.06 53.86 53.06 53.85 0.3M
2025-07-16 52.61 53.18 52.41 53.13 0.3M
2025-07-15 52.92 52.94 52.13 52.15 0.3M
2025-07-14 53.33 53.62 52.96 53.57 0.3M
2025-07-11 53.41 53.73 53.36 53.41 0.3M
2025-07-10 53.69 53.83 53.36 53.45 0.6M
2025-07-09 53.31 53.61 53.14 53.43 0.5M
2025-07-08 52.11 52.82 52.07 52.82 1.1M
2025-07-07 52.02 52.08 51.60 51.71 0.4M
2025-07-03 51.96 52.06 51.54 51.84 0.4M
2025-07-02 51.36 51.70 51.15 51.66 0.6M
2025-07-01 50.93 51.22 50.66 50.85 0.3M
2025-06-30 52.10 52.38 51.87 52.36 0.3M
2025-06-27 51.65 52.48 51.56 52.43 0.6M
2025-06-26 50.87 51.93 50.31 51.92 0.5M
2025-06-25 49.35 50.26 49.30 50.12 0.4M
2025-06-24 48.96 49.81 48.96 49.78 0.5M
2025-06-23 47.46 48.74 47.45 48.73 0.3M
2025-06-20 48.16 48.55 48.06 48.22 1.1M
2025-06-18 47.12 47.49 46.71 46.78 0.7M
2025-06-17 46.41 46.64 46.10 46.33 1.8M
2025-06-16 46.94 47.19 46.56 46.64 0.4M
2025-06-13 46.37 46.75 46.11 46.11 0.3M
2025-06-12 47.11 47.33 46.91 47.12 0.3M
2025-06-11 46.96 47.09 46.70 46.90 0.3M
2025-06-10 47.49 47.58 46.51 46.70 0.3M
2025-06-09 47.29 47.31 47.08 47.10 0.2M
2025-06-06 46.91 47.20 46.89 47.09 0.2M
2025-06-05 47.66 47.76 47.05 47.18 0.5M
2025-06-04 48.29 48.76 48.10 48.61 1.1M
2025-06-03 46.52 47.60 46.49 47.60 3.1M
2025-06-02 46.01 46.87 45.58 46.84 0.6M
2025-05-30 46.26 46.28 45.71 45.77 2.0M
2025-05-29 46.25 46.31 45.97 46.20 0.4M
2025-05-28 46.52 46.68 45.61 45.93 0.6M
2025-05-27 46.03 46.20 45.81 46.10 0.5M
2025-05-23 44.04 44.70 44.00 44.43 0.3M
2025-05-22 45.40 45.70 45.22 45.55 0.3M
2025-05-21 45.65 46.13 45.35 45.46 0.4M
2025-05-20 45.32 45.71 45.29 45.71 0.3M
2025-05-19 45.03 45.72 45.03 45.63 0.9M
2025-05-16 44.57 44.86 44.51 44.72 0.2M
2025-05-15 44.45 44.71 44.32 44.62 0.4M
2025-05-14 44.91 44.98 44.28 44.29 0.3M
2025-05-13 44.53 45.13 44.45 45.05 0.5M
2025-05-12 44.29 44.29 43.36 44.01 0.4M
2025-05-09 44.68 44.75 44.38 44.55 0.3M
2025-05-08 44.30 44.80 44.30 44.52 0.4M
2025-05-07 43.85 43.90 43.05 43.57 0.6M
2025-05-06 44.18 44.61 44.15 44.50 1.7M
2025-05-05 44.70 45.02 44.62 45.02 0.6M
2025-05-02 43.82 44.15 43.68 43.95 1.5M
2025-05-01 44.15 44.79 43.25 43.90 0.4M
2025-04-30 41.42 43.19 41.14 43.07 2.2M
2025-04-29 41.01 41.47 40.87 41.17 2.2M
2025-04-28 41.30 41.58 41.00 41.58 1.5M
2025-04-25 39.81 40.27 39.80 40.24 1.2M
2025-04-24 38.99 39.33 38.86 39.30 0.3M
2025-04-23 39.52 40.14 39.25 39.41 0.4M
2025-04-22 38.69 39.11 38.47 38.74 0.5M
2025-04-21 39.00 39.00 37.75 38.38 0.4M
2025-04-17 38.43 39.22 38.19 38.85 0.5M
2025-04-16 39.56 40.20 39.44 39.61 0.5M
2025-04-15 39.46 39.99 39.39 39.92 0.5M
2025-04-14 39.25 39.65 39.09 39.47 0.4M
2025-04-11 38.39 38.99 38.01 38.94 0.4M
2025-04-10 39.18 39.42 38.15 39.25 0.6M
2025-04-09 36.84 40.83 36.28 40.51 1.2M
2025-04-08 39.05 39.10 36.89 37.42 0.7M
2025-04-07 37.59 39.63 36.51 37.42 1.3M
2025-04-04 40.61 40.76 39.69 39.81 0.8M
2025-04-03 43.43 44.13 43.40 43.61 0.4M
2025-04-02 43.51 45.12 43.50 44.21 0.3M
2025-04-01 44.76 45.53 44.59 45.28 0.5M
2025-03-31 44.06 44.21 43.69 44.09 0.4M
2025-03-28 44.95 45.24 44.67 44.82 0.3M
2025-03-27 45.29 45.52 45.23 45.41 0.7M
2025-03-26 45.92 46.16 45.36 45.54 1.1M
2025-03-25 46.38 46.67 46.15 46.47 1.0M
2025-03-24 45.13 45.50 44.81 45.21 0.5M
2025-03-21 44.97 45.11 44.60 44.93 0.4M
2025-03-20 44.89 45.39 44.70 45.30 0.6M
2025-03-19 46.72 46.85 46.27 46.71 0.8M
2025-03-18 46.68 47.32 46.41 47.10 1.4M
2025-03-17 46.41 46.96 46.36 46.85 0.7M
2025-03-14 45.44 46.27 45.35 46.14 0.4M
2025-03-13 44.50 44.58 43.87 44.21 0.4M
2025-03-12 45.54 45.57 44.57 44.90 0.6M
2025-03-11 44.67 45.09 44.00 44.62 0.4M
2025-03-10 45.61 45.84 43.73 44.20 0.5M
2025-03-07 45.86 47.12 45.76 47.00 1.0M
2025-03-06 46.46 47.00 46.26 46.47 1.0M
2025-03-05 46.29 47.50 46.27 47.00 1.3M
2025-03-04 44.61 46.51 44.04 46.15 1.0M
2025-03-03 46.17 46.50 45.51 46.50 1.2M
2025-02-28 43.05 43.49 42.66 43.37 3.7M
2025-02-27 42.90 43.11 42.49 42.77 1.7M
2025-02-26 43.61 44.00 43.46 43.53 0.9M
2025-02-25 43.56 43.62 42.88 43.35 0.4M
2025-02-24 42.74 43.17 42.27 42.80 0.4M
2025-02-21 42.30 42.30 41.53 41.72 0.4M
2025-02-20 43.26 43.44 42.75 43.24 0.4M
2025-02-19 44.34 44.38 43.83 43.98 0.2M
2025-02-18 45.06 45.41 44.98 45.17 0.2M
2025-02-14 44.35 44.44 44.09 44.09 0.2M
2025-02-13 44.02 44.37 43.68 44.01 0.2M
2025-02-12 43.67 44.56 43.62 44.36 0.2M
2025-02-11 43.07 43.43 43.02 43.42 0.2M
2025-02-10 42.99 43.25 42.98 43.09 0.2M
2025-02-07 43.48 43.52 42.76 42.82 0.7M
2025-02-06 43.24 43.58 43.22 43.50 0.1M
2025-02-05 43.36 43.50 43.18 43.48 0.1M
2025-02-04 42.90 43.24 42.89 43.01 0.2M
2025-02-03 42.51 42.99 42.29 42.78 0.2M
2025-01-31 43.57 43.58 43.08 43.15 0.1M
2025-01-30 43.46 43.56 43.05 43.14 0.1M
2025-01-29 43.25 43.46 43.08 43.18 0.4M
2025-01-28 43.44 43.60 43.18 43.51 0.2M
2025-01-27 43.63 43.88 43.39 43.47 0.1M
2025-01-24 43.60 43.93 43.60 43.65 0.2M
2025-01-23 42.99 43.55 42.96 43.40 0.4M
2025-01-22 42.72 42.97 42.64 42.85 0.4M
2025-01-21 42.20 42.59 42.13 42.59 0.2M
2025-01-17 41.33 41.50 41.20 41.30 0.8M
2025-01-16 40.40 40.54 40.26 40.36 0.3M
2025-01-15 40.50 40.52 39.59 39.72 1.1M
2025-01-14 40.19 40.34 40.03 40.23 0.3M
2025-01-13 39.49 39.91 39.48 39.79 0.2M
2025-01-10 40.61 40.71 40.05 40.45 0.3M
2025-01-08 40.76 40.89 40.61 40.87 0.2M
2025-01-07 41.15 41.21 40.70 40.83 0.3M
2025-01-06 40.95 41.49 40.70 41.26 0.2M
2025-01-03 40.68 40.92 40.52 40.86 0.1M
2025-01-02 41.06 41.26 40.70 40.87 0.3M