Dati storici Airbus (PK) - EADSY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	46,17	47,50	44,035	46,64	1.103.696	0,83	1,80%
1 Mese	42,99	47,50	41,53	44,52	783.175	4,01	9,33%
3 Mesi	41,52	47,50	39,48	43,29	453.201	5,48	13,20%
6 Mesi	36,01	47,50	34,46	40,58	404.848	10,99	30,52%
1 Anno	43,13	47,50	34,10	39,69	397.253	3,87	8,97%
3 Anni	27,0399	47,50	20,91	34,05	332.652	19,96	73,82%
5 Anni	26,6115	47,50	12,80	29,01	382.233	20,39	76,62%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mar 2025	47,00	0,53	1,14%	45,86	47,12	45,76	1.036.552
06 Mar 2025	46,47	-0,53	-1,12%	46,46	47,00	46,22	1.030.112
05 Mar 2025	46,995	0,84	1,83%	46,29	47,50	46,27	1.262.886
04 Mar 2025	46,15	-0,35	-0,75%	44,61	46,51	44,035	1.024.406
03 Mar 2025	46,50	3,13	7,22%	46,17	46,50	45,51	1.164.523
28 Feb 2025	43,37	0,60	1,40%	43,05	43,49	42,66	3.698.502
27 Feb 2025	42,77	-0,76	-1,75%	42,90	43,35	42,4875	1.707.390
26 Feb 2025	43,53	0,18	0,42%	43,61	44,8853	43,455	951.279
25 Feb 2025	43,35	0,55	1,29%	43,56	43,62	42,88	425.647
24 Feb 2025	42,80	1,08	2,59%	42,74	43,17	42,27	407.421
21 Feb 2025	41,72	-1,52	-3,52%	42,30	42,30	41,53	421.041
20 Feb 2025	43,24	-0,74	-1,67%	43,26	43,44	42,75	358.202
19 Feb 2025	43,975	-1,20	-2,65%	44,3399	44,38	43,83	241.335
18 Feb 2025	45,17	1,08	2,45%	45,06	45,405	44,976	230.720
14 Feb 2025	44,09	0,08	0,18%	44,35	44,44	44,09	156.560
13 Feb 2025	44,01	-0,35	-0,79%	44,02	44,37	43,68	249.911
12 Feb 2025	44,36	0,94	2,16%	43,67	44,56	43,62	181.726
11 Feb 2025	43,42	0,33	0,77%	43,07	43,4325	43,02	153.090
10 Feb 2025	43,09	0,27	0,63%	42,99	43,25	42,98	179.029