OTC Link
Datos históricos de Airbus SE
Airbus SE · EADSY
$52.68
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:55 UTC
- Variación en el periodo
- −9.83%
- Máximo
- US$64.35
- 13 de enero de 2026
- Mínimo
- US$45.01
- 30 de marzo de 2026
- Volumen medio diario
- 0.57 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 52.49 | 52.68 | 52.33 | 52.66 | −0.59% | 319,867 |
| 8 oct 2026 | 52.43 | 53.09 | 52.30 | 52.97 | +1.13% | 449,779 |
| 7 oct 2026 | 52.42 | 52.61 | 52.23 | 52.38 | −0.46% | 293,777 |
| 6 oct 2026 | 52.75 | 53.07 | 52.54 | 52.62 | −0.68% | 414,944 |
| 5 oct 2026 | 52.91 | 53.15 | 52.59 | 52.98 | −0.38% | 487,496 |
| 2 oct 2026 | 53.64 | 53.82 | 53.16 | 53.18 | +2.31% | 317,620 |
| 1 oct 2026 | 52.78 | 52.89 | 51.90 | 51.98 | −3.13% | 526,738 |
| 30 sep 2026 | 54.21 | 54.24 | 53.64 | 53.66 | −0.60% | 407,715 |
| 29 sep 2026 | 54.16 | 54.38 | 53.70 | 53.98 | −1.75% | 396,739 |
| 28 sep 2026 | 55.22 | 55.64 | 54.28 | 54.94 | −0.36% | 536,509 |
| 25 sep 2026 | 54.83 | 55.28 | 54.46 | 55.14 | −0.58% | 266,465 |
| 24 sep 2026 | 55.17 | 55.89 | 55.11 | 55.46 | +0.22% | 430,628 |
| 23 sep 2026 | 55.27 | 55.95 | 55.05 | 55.34 | −0.84% | 315,274 |
| 22 sep 2026 | 56.23 | 56.24 | 55.20 | 55.81 | −0.32% | 395,173 |
| 21 sep 2026 | 55.56 | 55.99 | 55.31 | 55.99 | +0.88% | 226,111 |
| 18 sep 2026 | 55.81 | 55.84 | 55.07 | 55.50 | −0.66% | 355,878 |
| 17 sep 2026 | 56.45 | 56.68 | 55.87 | 55.87 | −0.55% | 442,848 |
| 16 sep 2026 | 56.70 | 56.96 | 55.77 | 56.18 | +0.06% | 278,855 |
| 15 sep 2026 | 56.48 | 56.51 | 56.08 | 56.15 | −0.42% | 325,657 |
| 14 sep 2026 | 56.29 | 56.64 | 55.82 | 56.38 | −2.12% | 318,719 |
| 11 sep 2026 | 57.57 | 57.77 | 57.32 | 57.60 | +1.80% | 218,492 |
| 10 sep 2026 | 56.85 | 57.13 | 56.55 | 56.58 | −0.56% | 210,015 |
| 9 sep 2026 | 56.82 | 57.06 | 56.69 | 56.90 | −1.39% | 376,045 |
| 8 sep 2026 | 57.60 | 58.30 | 57.56 | 57.70 | −0.29% | 303,426 |
| 4 sep 2026 | 57.92 | 58.15 | 57.51 | 57.87 | +1.01% | 359,676 |
| 3 sep 2026 | 57.19 | 57.35 | 56.81 | 57.29 | +0.95% | 286,353 |
| 2 sep 2026 | 57.32 | 57.40 | 56.75 | 56.75 | +0.64% | 443,117 |
| 1 sep 2026 | 56.64 | 56.93 | 56.31 | 56.39 | −0.95% | 613,627 |
| 31 ago 2026 | 58.09 | 58.11 | 56.85 | 56.93 | −3.26% | 502,094 |
| 28 ago 2026 | 59.12 | 59.19 | 58.60 | 58.85 | −0.44% | 239,697 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.