Mercados españoles cerrados en 4 hrs 20 min

Air France-KLM SA (AFLYY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,0100-0,0120 (-1,17%)
Al cierre: 03:53PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 20241,02001,04001,01001,01001,010052.000
12 abr 20241,08001,09001,01001,02001,0200278.000
11 abr 20241,09001,13001,09001,09001,090015.100
10 abr 20241,06001,16001,06001,12001,120010.500
09 abr 20241,10001,11001,09001,09001,090017.300
08 abr 20241,07001,12001,07001,10001,100084.400
05 abr 20241,10001,10001,05001,06001,060069.700
04 abr 20241,05001,10001,05001,10001,100039.800
03 abr 20241,09001,10001,08001,10001,10009200
02 abr 20241,15001,15001,06001,10001,100042.500
01 abr 20241,11001,16001,11001,12001,120013.900
28 mar 20241,10001,13001,08001,13001,130032.200
27 mar 20241,13001,13001,11001,12001,120028.800
26 mar 20241,10001,11001,08001,11001,110029.300
25 mar 20241,04001,12001,04001,08001,0800117.800
22 mar 20241,13001,13001,09001,09001,090021.200
21 mar 20241,10001,13001,09001,12001,120031.700
20 mar 20241,03001,11001,03001,10001,100031.900
19 mar 20241,10001,11001,07001,10001,100052.100
18 mar 20241,12001,12001,09001,09001,09004600
15 mar 20241,11001,12001,09001,11001,110031.700
14 mar 20241,11001,15001,10001,10001,1000221.700
13 mar 20241,14001,19001,11001,17001,1700148.000
12 mar 20241,19001,19001,12001,15001,150036.600
11 mar 20241,14001,16001,10001,16001,1600132.200
08 mar 20241,13001,14001,10001,12001,120047.300
07 mar 20241,12001,15001,11001,13001,130029.800
06 mar 20241,12001,14001,10001,11001,1100137.400
05 mar 20241,12001,12001,08001,10001,1000137.600
04 mar 20241,08001,15001,08001,13001,1300108.700
01 mar 20241,19001,19001,15001,17001,1700171.600
29 feb 20241,21001,24001,17001,21001,2100262.000
28 feb 20241,27001,28001,24001,27001,270023.600
27 feb 20241,27001,31001,27001,30001,300054.700
26 feb 20241,30001,30001,24001,27001,2700129.800
23 feb 20241,26001,30001,26001,29001,290032.000
22 feb 20241,22001,31001,22001,27001,270029.900
21 feb 20241,24001,25001,24001,24001,24008700
20 feb 20241,20001,24001,20001,24001,240048.700
16 feb 20241,19001,25001,19001,22001,220041.800
15 feb 20241,27001,27001,24001,24001,240035.900
14 feb 20241,22001,26001,22001,26001,26007300
13 feb 20241,23001,26001,20001,20001,200055.100
12 feb 20241,29001,29001,24001,25001,250051.900
09 feb 20241,29001,29001,23001,25001,2500108.700
08 feb 20241,31001,32001,27001,27001,270043.200
07 feb 20241,31001,31001,27001,28001,280059.400
06 feb 20241,28001,33001,28001,31001,31002000
05 feb 20241,34001,35001,29001,31001,310043.000
02 feb 20241,34001,37001,32001,32001,32004300
01 feb 20241,29001,34001,29001,34001,34009700
31 ene 20241,29001,34001,29001,32001,320019.300
30 ene 20241,32001,36001,32001,34001,34009500
29 ene 20241,38001,39001,32001,36001,360034.400
26 ene 20241,39001,40001,33001,36001,360015.700
25 ene 20241,36001,39001,36001,36001,360016.600
24 ene 20241,31001,35001,31001,34001,340018.200
23 ene 20241,27001,32001,27001,31001,310013.000
22 ene 20241,28001,31001,27001,27001,270028.000
19 ene 20241,33001,33001,28001,31001,310041.400
18 ene 20241,28001,31001,28001,31001,310029.400
17 ene 20241,31001,34001,29001,30001,300047.100
16 ene 20241,34001,34001,29001,31001,3100114.400
12 ene 20241,33001,40001,33001,37001,370085.000
11 ene 20241,45001,45001,38001,40001,400022.200
10 ene 20241,48001,48001,41001,44001,440079.900
09 ene 20241,50001,50001,48001,48001,480014.300
08 ene 20241,49001,53001,48001,48001,480016.000
05 ene 20241,45001,54001,43001,53001,530010.000
04 ene 20241,43001,46001,40001,42001,420047.600
03 ene 20241,49001,49001,41001,43001,430034.600
02 ene 20241,52001,55001,49001,53001,530034.800
29 dic 20231,52001,56001,52001,56001,560013.100
28 dic 20231,51001,55001,51001,52001,520018.000
27 dic 20231,56001,58001,54001,56001,5600113.200
26 dic 20231,60001,60001,55001,57001,570053.400
22 dic 20231,65001,65001,51001,52001,5200227.500
21 dic 20231,56001,58001,53001,55001,550040.100
20 dic 20231,52001,59001,52001,52001,520059.100
19 dic 20231,52001,59001,52001,55001,550010.700
18 dic 20231,50001,55001,49001,54001,540017.700
15 dic 20231,50001,54001,47001,47001,470027.600
14 dic 20231,47001,49001,44001,45001,450026.800
13 dic 20231,40001,40001,35001,40001,400074.500
12 dic 20231,47001,47001,35001,39001,390040.700
11 dic 20231,36001,45001,35001,40001,400012.800
08 dic 20231,35001,44001,35001,38001,380012.900
07 dic 20231,38001,41001,36001,37001,370053.800
06 dic 20231,36001,43001,36001,38001,380028.200
05 dic 20231,31001,38001,31001,34001,340033.100
04 dic 20231,37001,38001,33001,33001,330028.200
01 dic 20231,33001,35001,30001,35001,350031.700
30 nov 20231,30001,34001,27001,27001,270015.900
29 nov 20231,27001,34001,27001,30001,30005900
28 nov 20231,29001,35001,29001,30001,300020.100
27 nov 20231,32001,32001,29001,29001,290019.300
24 nov 20231,33001,35001,32001,35001,350012.400
22 nov 20231,35001,38001,33001,33001,330034.500
21 nov 20231,36001,39001,34001,34001,340026.300
20 nov 20231,40001,45001,39001,40001,400033.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...