Dati storici Airbus - 1AIR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	159,40	164,80	153,64	160,05	379	-6,40	-4,02%
1 Mese	170,64	172,34	153,64	163,93	695	-17,64	-10,34%
3 Mesi	149,00	173,48	144,26	160,75	551	4,00	2,68%
6 Mesi	124,66	173,48	124,66	149,44	556	28,34	22,73%
1 Anno	125,50	173,48	120,06	140,56	502	27,50	21,91%
3 Anni	99,43	173,48	86,82	112,72	1.227	53,57	53,88%
5 Anni	121,78	173,48	48,30	90,41	1.940	31,22	25,64%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	157,18	-1,22	-0,77%	157,50	157,54	153,64	779
25 Apr 2024	158,40	-3,66	-2,26%	161,32	161,32	157,70	937
24 Apr 2024	162,06	-0,22	-0,14%	162,80	164,80	162,06	253
23 Apr 2024	162,28	0,90	0,56%	161,06	162,48	160,72	312
22 Apr 2024	161,38	1,54	0,96%	160,24	161,38	159,60	272
19 Apr 2024	159,84	-0,40	-0,25%	159,40	160,76	159,40	122
18 Apr 2024	160,24	0,36	0,23%	161,00	161,00	159,00	466
17 Apr 2024	159,88	1,82	1,15%	160,10	161,34	159,84	77
16 Apr 2024	158,06	-4,66	-2,86%	158,78	159,22	157,56	981
15 Apr 2024	162,72	0,34	0,21%	164,46	165,00	162,72	492
12 Apr 2024	162,38	0,60	0,37%	163,38	165,38	162,38	287
11 Apr 2024	161,78	-2,86	-1,74%	172,34	172,34	161,78	1.403
10 Apr 2024	164,64	0,14	0,09%	164,48	164,80	163,34	1.141
09 Apr 2024	164,50	-5,78	-3,39%	170,08	170,08	164,44	1.934
08 Apr 2024	170,28	2,56	1,53%	168,10	170,94	168,10	1.181
05 Apr 2024	167,72	0,12	0,07%	166,80	168,04	164,36	1.816
04 Apr 2024	167,60	0,04	0,02%	168,16	168,96	167,60	175
03 Apr 2024	167,56	0,22	0,13%	167,04	167,94	167,04	103
02 Apr 2024	167,34	-3,68	-2,15%	170,64	171,10	166,60	558
28 Mar 2024	171,02	-0,52	-0,30%	171,34	172,16	170,88	330
27 Mar 2024	171,54	1,00	0,59%	171,22	172,34	170,90	1.095