Dati storici Airbus - AIR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	161,22	164,74	157,58	161,35	826.227	1,00	0,62%
1 Mese	171,22	172,36	156,88	164,25	891.128	-9,00	-5,26%
3 Mesi	147,22	172,78	143,68	158,20	875.246	15,00	10,19%
6 Mesi	124,28	172,78	123,56	147,28	876.432	37,94	30,53%
1 Anno	125,26	172,78	120,08	137,73	882.835	36,96	29,51%
3 Anni	98,91	172,78	86,52	115,36	1.244.505	63,31	64,01%
5 Anni	122,24	172,78	48,12	100,11	1.574.567	39,98	32,71%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
24 Apr 2024	162,22	-0,50	-0,31%	162,48	164,74	162,20	882.510
23 Apr 2024	162,72	1,28	0,79%	161,40	163,02	160,64	777.110
22 Apr 2024	161,44	1,40	0,87%	160,08	161,56	159,48	663.910
19 Apr 2024	160,04	-0,62	-0,39%	158,24	160,90	157,58	1.027.924
18 Apr 2024	160,66	0,76	0,48%	161,22	161,60	158,90	779.681
17 Apr 2024	159,90	0,90	0,57%	158,86	161,56	158,50	686.238
16 Apr 2024	159,00	-4,60	-2,81%	159,18	159,60	156,88	962.480
15 Apr 2024	163,60	0,70	0,43%	164,18	165,44	162,88	747.423
12 Apr 2024	162,90	0,64	0,39%	163,70	165,28	162,44	869.468
11 Apr 2024	162,26	-1,96	-1,19%	164,42	165,64	161,48	1.329.030
10 Apr 2024	164,22	-0,46	-0,28%	164,70	165,14	162,70	860.292
09 Apr 2024	164,68	-5,86	-3,44%	170,00	170,10	164,36	968.152
08 Apr 2024	170,54	2,52	1,50%	168,38	171,22	168,38	704.242
05 Apr 2024	168,02	0,06	0,04%	166,52	168,04	165,24	992.965
04 Apr 2024	167,96	-0,10	-0,06%	168,00	169,06	167,52	556.088
03 Apr 2024	168,06	0,90	0,54%	166,56	168,06	166,10	879.615
02 Apr 2024	167,16	-3,56	-2,09%	170,52	171,10	166,44	1.383.719
28 Mar 2024	170,72	-0,88	-0,51%	171,22	172,36	170,44	969.451
27 Mar 2024	171,60	0,96	0,56%	171,10	172,78	170,80	842.082
26 Mar 2024	170,64	0,52	0,31%	170,12	171,10	169,62	742.568
25 Mar 2024	170,12	0,22	0,13%	169,94	170,62	169,48	794.259