Accueil
Bourse
Actions Paris

Historique action Airbus Group

Cotation du 17/09/2021 à 17h39 Airbus Group (ex-EADS) -1,60% 113,040€

Historique Bourse Airbus Group (ex-EADS)

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
17/09/2021 113,040 -1,60% 3 380 743 115,220 116,140 111,860
16/09/2021 114,880 +2,24% 1 445 194 113,140 115,780 113,080
15/09/2021 112,360 -0,35% 1 054 477 112,800 114,060 112,140
14/09/2021 112,760 -2,02% 1 132 942 114,640 114,840 112,160
13/09/2021 115,080 +0,63% 1 047 597 114,620 115,420 113,680
10/09/2021 114,360 -0,73% 1 161 466 115,600 116,700 114,180
09/09/2021 115,200 +1,30% 1 168 922 112,660 115,780 112,460
08/09/2021 113,720 -0,33% 1 134 101 113,960 115,280 112,480
07/09/2021 114,100 -1,54% 892 841 115,820 115,820 113,860
06/09/2021 115,880 +1,22% 641 283 114,720 116,560 114,680
03/09/2021 114,480 -1,97% 896 433 116,800 116,900 114,480
02/09/2021 116,780 -1,03% 938 576 117,520 117,900 116,400
01/09/2021 118,000 +1,99% 1 478 587 116,500 118,100 116,020
31/08/2021 115,700 +0,73% 1 518 227 114,480 115,700 113,680
30/08/2021 114,860 -0,14% 505 387 115,220 115,560 114,540
27/08/2021 115,020 +0,02% 669 090 114,940 115,020 113,460
26/08/2021 115,000 -0,79% 686 226 114,800 115,580 113,540
25/08/2021 115,920 +2,17% 1 279 245 114,300 116,680 114,280
24/08/2021 113,460 +1,56% 847 802 111,680 113,460 111,400
23/08/2021 111,720 +1,12% 795 534 112,000 112,540 111,180