Live Chat

Opere Airbus AIR

Airbus gráfico en tiempo real

Created with Highcharts 10.2.19. Jan10. Jan09:0010:0011:0012:0013:0014:0015:0016:00155156157158159160

Fundamentales del instrumento

Weekly Search
Weekly
Daily
Fecha Cerrar Cambio Cambio del % Apertura Alto Bajo
6 ene 2025 156.8 -1.43 -0.91% 158.23 159.65 154.98
30 dic 2024 158.29 4.4 2.85% 153.89 160.01 153.45
23 dic 2024 154.31 1.02 0.66% 153.29 154.58 152.65
16 dic 2024 154.45 -4.61 -2.9% 159.05 160.49 152.39
9 dic 2024 159.53 3.53 2.26% 156 160.35 154.49
2 dic 2024 154.76 7.93 5.4% 146.82 156.1 146.41
25 nov 2024 147.25 7.5 5.36% 139.75 147.29 134.82
18 nov 2024 137.42 -0.24 -0.17% 137.65 139.63 134.66
11 nov 2024 137.34 -5.85 -4.09% 143.19 145.22 136.26
4 nov 2024 141.65 1.25 0.89% 140.4 145.38 139.42
28 oct 2024 141.59 0.99 0.7% 140.6 144.23 137.01
21 oct 2024 140.04 1.21 0.87% 138.82 141.85 137.09
14 oct 2024 139.52 6.93 5.23% 132.58 142.03 131.7
7 oct 2024 132.9 5.68 4.46% 127.22 133.06 124.35
30 sept 2024 126.28 -6.38 -4.81% 132.66 133.08 125.18
23 sept 2024 133.42 2.3 1.76% 131.11 134.99 130.53
16 sept 2024 130.55 0.96 0.74% 129.59 133.24 128.17
9 sept 2024 129.97 1.18 0.91% 128.79 131.15 128.15
2 sept 2024 128.09 -10.23 -7.4% 138.32 138.48 128.07
26 ago 2024 138.5 -2.07 -1.47% 140.56 142.07 138.44
19 ago 2024 140.28 3.78 2.77% 136.49 140.66 135.61
12 ago 2024 136.71 2.33 1.73% 134.38 136.73 132.94
5 ago 2024 134.28 5.71 4.44% 128.57 135.75 127.97
29 jul 2024 131.7 0.19 0.15% 131.5 142.71 129.23
22 jul 2024 130.49 -1.57 -1.19% 132.06 132.98 126.28
15 jul 2024 131.15 -1.13 -0.86% 132.28 133.74 130.37
8 jul 2024 132.94 -1.78 -1.32% 134.71 136.85 130.61
1 jul 2024 136.03 5.09 3.89% 130.93 137.71 129.43
24 jun 2024 127.58 -20.54 -13.87% 148.11 148.91 127.14
17 jun 2024 148.23 4.09 2.84% 144.13 148.61 142.37
10 jun 2024 143.31 -3.35 -2.29% 146.66 150.15 141.29
3 jun 2024 149.71 -7.02 -4.48% 156.73 157.25 148.27
27 may 2024 154.87 -2.98 -1.89% 157.85 160.02 153.92
20 may 2024 158.56 -0.04 -0.03% 158.6 161.73 157.92
13 may 2024 158.38 -0.44 -0.28% 158.82 159.78 156.23
6 may 2024 159.32 5.07 3.29% 154.24 162.83 153.94
29 abr 2024 153.82 -3.12 -1.99% 156.93 156.93 152.64
22 abr 2024 156.89 -2.56 -1.6% 159.44 164.21 153.24
15 abr 2024 159.52 -4.73 -2.88% 164.25 164.92 156.63
8 abr 2024 162.29 -6.1 -3.63% 168.39 170.69 160.98
1 abr 2024 167.34 -2.88 -1.69% 170.21 170.51 164.74
25 mar 2024 170.51 0.59 0.35% 169.91 172.24 169.01
18 mar 2024 169.67 7.05 4.34% 162.61 170.37 162.15
11 mar 2024 162.53 5.84 3.72% 156.69 162.97 154.97
4 mar 2024 157.57 5.34 3.51% 152.22 158.38 151.82
26 feb 2024 151.76 4.85 3.3% 146.9 153.64 146.66
19 feb 2024 147.7 2.45 1.69% 145.24 147.86 143.29
12 feb 2024 145.78 -4.11 -2.75% 149.89 151.56 144.55
5 feb 2024 150.01 1.03 0.69% 148.97 152.3 146.1
29 ene 2024 148.53 -0.69 -0.46% 149.21 150.93 146.42
22 ene 2024 148.83 -0.86 -0.58% 149.69 150.09 144.27
15 ene 2024 148.19 -0.32 -0.22% 148.51 150.01 145.48
8 ene 2024 148.49 7.83 5.56% 140.66 148.71 140.22
1 ene 2024 139.36 -1.08 -0.77% 140.44 141.93 136.19
25 dic 2023 139.2 0.21 0.15% 138.98 139.98 138.58
18 dic 2023 139 0.46 0.33% 138.54 139.74 136.43
11 dic 2023 139.32 -2.82 -1.98% 142.13 143.53 138.36
4 dic 2023 141.45 4.01 2.92% 137.43 141.57 134.81
27 nov 2023 137.61 3.45 2.57% 134.16 137.89 133.24
20 nov 2023 134.38 1.74 1.31% 132.64 135.23 131.94
13 nov 2023 131.82 2.96 2.3% 128.85 131.9 128.65
6 nov 2023 128.07 -0.69 -0.53% 128.75 130.29 125.66
30 oct 2023 128.71 3.69 2.95% 125.02 129.49 124.39
23 oct 2023 124.57 3.42 2.83% 121.14 126.9 119.9
16 oct 2023 121.22 -1.05 -0.86% 122.27 127.02 120.64
9 oct 2023 121.57 -1.79 -1.45% 123.35 127.52 121.43
2 oct 2023 123.65 -3.57 -2.81% 127.22 128.07 121.95
25 sept 2023 126.78 3.62 2.94% 123.15 127.86 121.53
18 sept 2023 123.55 -6.68 -5.13% 130.23 130.89 123.25
11 sept 2023 130.83 -4.1 -3.04% 134.93 135.55 128.45
4 sept 2023 135.09 1.11 0.82% 133.98 136.73 132.1
28 ago 2023 133.62 2.81 2.14% 130.81 135.75 130.01
21 ago 2023 129.49 2.93 2.31% 126.56 131.52 126.56
14 ago 2023 126.22 -4.13 -3.17% 130.35 130.69 124.86
7 ago 2023 130.39 -0.15 -0.11% 130.53 132.36 128.63
31 jul 2023 130.43 -2.39 -1.8% 132.82 133.98 128.63
24 jul 2023 132.94 0.21 0.16% 132.72 138.28 128.49
17 jul 2023 133.86 1.58 1.19% 132.28 134.99 132.28
10 jul 2023 132.68 2.11 1.61% 130.57 134.99 129.99
3 jul 2023 130.57 -2.3 -1.73% 132.86 133.36 128.79
26 jun 2023 132.02 6.18 4.91% 125.84 132.36 124.63
19 jun 2023 126.18 -6.19 -4.67% 132.36 133.56 125.46
12 jun 2023 131.15 2.3 1.78% 128.85 131.92 128.25
5 jun 2023 128.01 -0.63 -0.49% 128.63 129.65 124.96
29 may 2023 127.86 2.43 1.94% 125.42 127.88 122.07
22 may 2023 125.14 -3.33 -2.6% 128.47 128.95 122.83
15 may 2023 129.03 6.37 5.2% 122.65 130.83 122.03
8 may 2023 122.29 0.46 0.37% 121.83 122.85 119.68
1 may 2023 121.91 -4.61 -3.65% 126.52 126.8 120
24 abr 2023 126.52 -0.33 -0.26% 126.84 128.07 122.23
17 abr 2023 126.8 0.17 0.13% 126.63 129.29 125.03
10 abr 2023 125.93 -0.46 -0.37% 126.39 127.13 124.63
3 abr 2023 125.81 2.29 1.86% 123.51 126.53 123.49
27 mar 2023 123.23 4.68 3.95% 118.54 123.41 117.62
20 mar 2023 117.09 0.88 0.75% 116.21 122.14 113.79
13 mar 2023 116.39 -5.61 -4.6% 122 122.63 115.79
6 mar 2023 121.2 -2.87 -2.32% 124.07 125.21 120.66
27 feb 2023 123.89 1.23 1.01% 122.65 124.51 120.96
20 feb 2023 122.49 -2.89 -2.3% 125.37 125.37 120.96
13 feb 2023 125.23 11.14 9.76% 114.09 125.67 113.91
6 feb 2023 113.53 -2.72 -2.34% 116.25 116.33 111.74
30 ene 2023 116.27 1.56 1.35% 114.71 117.72 112.91
23 ene 2023 116.35 -2.16 -1.82% 118.5 121.54 116.07
16 ene 2023 118.34 3.13 2.71% 115.21 119.16 114.49
9 ene 2023 116.37 0.43 0.37% 115.93 117.64 112.08
2 ene 2023 115.89 3.75 3.34% 112.14 116.15 111.08
26 dic 2022 110.82 -1.78 -1.58% 112.59 113.09 109.98
19 dic 2022 111.36 1.42 1.29% 109.94 113.73 108.24
12 dic 2022 109.86 -1.22 -1.1% 111.08 113.99 108.92
5 dic 2022 111.34 0.98 0.88% 110.36 111.66 106.75
28 nov 2022 110.86 0.17 0.16% 110.68 111.96 106.89
21 nov 2022 113.51 0.07 0.07% 113.43 114.67 112.57
14 nov 2022 114.53 1.96 1.74% 112.57 115.01 111.54
7 nov 2022 112.85 0.14 0.12% 112.71 115.05 111.36
31 oct 2022 113.97 5.62 5.19% 108.34 115.33 108.12
24 oct 2022 109.18 6.73 6.56% 102.45 109.7 101
17 oct 2022 100.54 3.95 4.08% 96.59 101.68 96.44
10 oct 2022 96.57 4.96 5.42% 91.6 99.06 91.15
3 oct 2022 92.14 5.29 6.09% 86.85 94.89 85.96
26 sept 2022 88.5 -2.82 -3.08% 91.31 92.79 86.55
19 sept 2022 91.44 0.42 0.47% 91.01 95.78 90.46
12 sept 2022 91.39 -5.24 -5.43% 96.63 100.44 90.97
5 sept 2022 95.93 0.03 0.03% 95.9 97.71 93.96
29 ago 2022 98.66 -1.63 -1.62% 100.28 101.66 93.95
22 ago 2022 101.52 -3.14 -3% 104.65 105.17 101.32
15 ago 2022 105.91 -2.4 -2.21% 108.3 110.72 105.83
8 ago 2022 107.9 2.41 2.28% 105.49 108.44 105.23
1 ago 2022 104.13 -0.17 -0.16% 104.29 105.83 101.6
25 jul 2022 104.57 -0.41 -0.39% 104.97 106.25 98.75
18 jul 2022 105.39 0.5 0.47% 104.89 107.05 102.77
11 jul 2022 103.57 9.54 10.15% 94.02 103.97 93.74
4 jul 2022 95.64 -0.55 -0.58% 96.19 96.23 88.65
27 jun 2022 95.08 2.14 2.3% 92.94 96.66 89.85
20 jun 2022 92.74 -1.55 -1.64% 94.28 98.73 90.12
13 jun 2022 94.29 -5.61 -5.62% 99.9 101.54 92.72
6 jun 2022 101.94 -7.55 -6.89% 109.48 111.64 101.06
30 may 2022 108.14 -4.35 -3.87% 112.49 112.81 107.58
23 may 2022 111.36 3.71 3.45% 107.64 112 102.43
16 may 2022 106.41 1.28 1.21% 105.13 109.48 103.91
9 may 2022 105.81 -0.16 -0.16% 105.97 107.9 102.3
2 may 2022 107.52 3.32 3.19% 104.19 111.12 102.06
25 abr 2022 104.41 1.73 1.69% 102.67 106.39 100.16
18 abr 2022 104.41 1.15 1.12% 103.25 109.44 101.96
11 abr 2022 106.21 3.77 3.69% 102.43 106.45 101.2
4 abr 2022 102.89 -7.88 -7.11% 110.76 111.14 100.48
28 mar 2022 110.82 3.87 3.62% 106.94 113.66 104.98
21 mar 2022 107.46 1.75 1.66% 105.7 109.22 104.56
14 mar 2022 105.34 -0.1 -0.1% 105.44 109.36 101.06
7 mar 2022 103.34 12.29 13.49% 91.05 106.3 89.97
28 feb 2022 97.19 -17.18 -15.02% 114.36 115.98 96.43
21 feb 2022 115.3 -0.77 -0.66% 116.06 117.2 105.56
14 feb 2022 114.92 0.7 0.61% 114.22 120.16 112.22
7 feb 2022 118.04 6.24 5.58% 111.8 118.86 109.96
31 ene 2022 110.18 -3.16 -2.79% 113.34 115.46 108.52
24 ene 2022 111.26 -1.4 -1.25% 112.66 114.98 106.12
17 ene 2022 112.78 -5.14 -4.36% 117.92 118.34 112.1
10 ene 2022 116.96 -1.05 -0.89% 118 119.64 115.92
3 ene 2022 117.42 4.14 3.65% 113.28 120.92 113.08
27 dic 2021 112.3 1.64 1.48% 110.66 113.84 110.46
20 dic 2021 111.56 10.4 10.28% 101.16 112.34 100.18
13 dic 2021 104.16 -0.91 -0.86% 105.06 105.48 99.4
6 dic 2021 105.76 5.38 5.35% 100.38 107.98 99.03
29 nov 2021 98.06 -2.71 -2.68% 100.76 103.5 96.56
22 nov 2021 99.45 -10.01 -9.15% 109.46 112.64 95.61
15 nov 2021 109.54 -4.5 -3.95% 114.04 115.66 108.76
8 nov 2021 112.34 -1.57 -1.37% 113.9 117.5 112.2
1 nov 2021 113.84 3.48 3.15% 110.36 114.04 107.44
25 oct 2021 110.28 1.14 1.04% 109.14 113.4 107.06
18 oct 2021 109.8 -4 -3.52% 113.8 114.1 109.76
11 oct 2021 114.64 1.73 1.54% 112.9 115.3 111.18
4 oct 2021 113.3 -2.71 -2.33% 116 116.86 110.98
27 sept 2021 116.02 -0.25 -0.21% 116.26 118.8 111.74
20 sept 2021 115.02 3.97 3.58% 111.04 117.9 108.64
13 sept 2021 112.12 -2.52 -2.2% 114.64 116.02 111.78
6 sept 2021 114.2 -0.3 -0.27% 114.5 116.58 112.42
30 ago 2021 114.52 -0.36 -0.32% 114.88 118 113.58
23 ago 2021 114.68 3.1 2.77% 111.58 116.62 111.08
16 ago 2021 110.16 -3.85 -3.37% 114 114.82 108.1
9 ago 2021 115.22 -0.72 -0.63% 115.94 116.9 113.62
2 ago 2021 116.56 -0.63 -0.53% 117.18 117.76 113.32
26 jul 2021 115.56 4.04 3.62% 111.52 120.84 110.72
19 jul 2021 111.7 3.42 3.15% 108.28 113.66 102.94
12 jul 2021 110.22 -1.91 -1.7% 112.12 113.62 109.34
5 jul 2021 112.56 1.12 1% 111.44 113.94 107.16
28 jun 2021 112.1 1.45 1.31% 110.64 112.3 104.3
21 jun 2021 110 -1.29 -1.16% 111.28 114.3 109.12
14 jun 2021 112.34 -0.58 -0.52% 112.92 115.9 111.6
7 jun 2021 112.12 2.35 2.15% 109.76 113.08 108.58
31 may 2021 109.82 2.07 1.93% 107.74 110.78 105.78
24 may 2021 107.68 9.5 9.67% 98.18 109.56 97.27
17 may 2021 97.72 -1.82 -1.82% 99.53 99.75 93.49
10 may 2021 99.15 0 0% 99.15 99.46 93.13
3 may 2021 98.05 -1.72 -1.72% 99.76 100.94 95.31
26 abr 2021 99.61 0.34 0.35% 99.26 102.56 98.69
19 abr 2021 98.38 -4.53 -4.4% 102.9 103.88 95.84
12 abr 2021 102.48 1.26 1.24% 101.22 104.34 97.41
5 abr 2021 100.98 -0.82 -0.81% 101.8 103.96 99.34
29 mar 2021 100.2 2.24 2.28% 97.96 101.34 95.83
22 mar 2021 97.37 0.57 0.58% 96.8 98.58 93.34
15 mar 2021 98.32 -1.79 -1.78% 100.1 103.02 97.81

Últimas noticias

US and Eurozone Inflation
2025 Jan 09, 17:00

Adelanto semanal: Inflación en EE. UU. y la Eurozona, PIB de China y resultados del sector financiero.

2025 Jan 04, 22:00

Adelanto semanal: PMI de manufactura y servicios, desempleo en EE. UU. y los últimos datos antes de que Trump asuma la presidencia.

Forex Índices
Closing 2024
2024 Dec 26, 17:00

Adelanto semanal: Cierre de 2024 y primeros datos económicos de 2025

Índices Forex
UK GDP
Dyogenes Diniz 2024 Dec 19, 16:00

Adelanto semanal: Última semana completa de 2024 en los mercados financieros

Índices Forex
US interest rate and Europe inflation to guide market direction
Markets.com Support Team 2024 Dec 13, 22:00

Adelanto semanal: Tasas en EE. UU. e inflación en Europa determinarán el curso del mercado

Forex Índices
Dyogenes Diniz 2024 Dec 05, 16:00

Adelanto semanal: La inflación y las tasas de interés sacudirán los mercados esta semana

Forex Índices
US Employment Rate
Markets.com Support Team 2024 Nov 28, 17:00

Adelanto semanal:  El empleo en EE. UU. marcará probablemente el sentimiento de mercado esta semana.

Forex Índices
Eurozone inflation
Markets.com Support Team 2024 Nov 23, 16:00

Adelanto semanal:  Inflación de la Eurozona podría confirmar el recorte del BCE en diciembre

Forex Índices

Información

Spread

0.96

Spread (%)

0.6122 %

Apalancamiento

1:10

Interés a un día (Compra)

-0.0556 %

Interés a un día (Venta)

-0.0333 %

Divisa

EUR

Horarios de los mercados

Markets closed

Lunes

08:02 - 16:29

Martes

08:02-16:29

Miércoles

08:02-16:29

Jueves

08:02-16:29

Viernes

08:02-16:29

Análisis y estadísticas

Apertura

158.63

Cierre anterior

156.36

Máximo/mínimo de 52 semanas

124.35 - 172.24

Capitalización de mercado

124255911936

Acciones en circulación

788625984

Fecha de ganancias (próxima)

0000-00-00

Rentabilidad por div.

Fecha exdividendo

2024-04-19

Tasa de dividendo anual anticipado

1.8

Rendimiento de dividendo anual anticipado

0.0114

GPA

4.13

Conoce más sobre este instrumento

Airbus Airbus Group SE
Airbus SE, together with its subsidiaries, engages in the design, manufacture, and delivery of aerospace products, services, and solutions worldwide. It operates through three segments: Airbus, Airbus Helicopters, and Airbus Defence and Space. The Airbus segment develops, manufactures, markets, and sells commercial jet passenger aircraft, freighter aircraft, regional turboprop aircraft, and aircraft components, as well as provides aircraft conversion and related services. The Airbus Helicopters segment develops, manufactures, markets, and sells civil and military helicopters; and provides helicopter-related services. The Airbus Defence and Space segment designs, develops, delivers, and supports military air systems and related services. This segment also offers civil and defence space systems for telecommunications, earth observations, navigation, and science and orbital systems; missile and space launcher systems; and services around data processing from platforms, secure communication, and cyber security. The company was formerly known as Airbus Group SE and changed its name to Airbus SE in April 2017. Airbus SE was incorporated in 1998 and is headquartered in Leiden, the Netherlands.

Instrumentos relacionados

Activo
Vender
Comprar
Cambio del %

Tesla

393.84

396.31

-0.07%

Amazon.com

218.25

219.61

-1.42%

Alphabet (Google)

192.73

193.92

-1.05%

Deutsche Bank

17.04

17.14

-0.12%

view_all_instruments
Trustpilot
Live Chat