Dati storici Airbus - AIR

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	174,48	175,00	161,52	169,02	1.608.776	-11,48	-6,58%
1 Mese	167,86	177,30	159,74	168,09	1.497.171	-4,86	-2,90%
3 Mesi	159,72	177,30	152,86	163,83	1.219.253	3,28	2,05%
6 Mesi	130,56	177,30	124,72	150,18	1.227.843	32,44	24,85%
1 Anno	157,78	177,30	124,72	148,16	1.130.365	5,22	3,31%
3 Anni	99,89	177,30	86,52	127,27	1.123.624	63,11	63,18%
5 Anni	91,48	177,30	48,12	102,91	1.553.619	71,52	78,18%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	163,12	-6,44	-3,80%	170,58	171,64	163,08	1.971.321
07 Mar 2025	169,56	-3,50	-2,02%	174,76	174,76	168,54	1.382.893
06 Mar 2025	173,06	0,28	0,16%	175,00	175,00	168,36	1.459.640
05 Mar 2025	172,78	4,04	2,39%	173,00	174,28	171,78	1.467.081
04 Mar 2025	168,74	-5,64	-3,23%	174,48	174,64	167,90	1.762.947
03 Mar 2025	174,38	8,68	5,24%	168,00	177,30	167,04	3.087.355
28 Feb 2025	165,70	0,56	0,34%	164,76	166,32	164,62	2.890.885
27 Feb 2025	165,14	-2,38	-1,42%	167,46	167,74	163,12	1.237.293
26 Feb 2025	167,52	3,42	2,08%	165,00	168,24	164,76	1.066.473
25 Feb 2025	164,10	-0,24	-0,15%	164,70	166,44	163,44	1.111.791
24 Feb 2025	164,34	4,34	2,71%	161,26	164,82	160,76	1.166.045
21 Feb 2025	160,00	-5,08	-3,08%	163,00	164,16	159,74	1.839.648
20 Feb 2025	165,08	-3,84	-2,27%	167,24	168,40	163,22	1.911.043
19 Feb 2025	168,92	-4,08	-2,36%	172,50	173,46	168,82	1.349.752
18 Feb 2025	173,00	2,50	1,47%	172,00	174,00	171,58	1.260.936
17 Feb 2025	170,50	1,98	1,17%	168,70	171,64	168,36	1.214.483
14 Feb 2025	168,52	-1,46	-0,86%	168,22	169,84	167,80	1.054.827
13 Feb 2025	169,98	0,10	0,06%	170,00	170,92	168,62	1.234.015
12 Feb 2025	169,88	2,66	1,59%	168,32	169,90	167,68	775.257
11 Feb 2025	167,22	-0,22	-0,13%	167,86	168,02	166,10	699.736