Mercados españoles cerrados

Air France-KLM SA (AFLYY)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,9100-0,0053 (-0,58%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20240,93000,93000,89000,91000,910028.500
25 jul 20240,89000,92000,86000,92000,9200132.600
24 jul 20240,88000,88000,85000,85000,8500109.700
23 jul 20240,88000,90000,86000,86000,86008300
22 jul 20240,90000,90000,90000,90000,900072.500
19 jul 20240,91000,91000,90000,90000,90003200
18 jul 20240,85000,91000,85000,88000,880063.500
17 jul 20240,84000,92000,84000,87000,870023.300
16 jul 20240,83000,86000,82000,86000,860042.600
15 jul 20240,86000,87000,82000,86000,8600367.300
12 jul 20240,86000,88000,84000,84000,8400135.000
11 jul 20240,90000,90000,85000,86000,8600274.100
10 jul 20240,92000,94000,89000,89000,890034.200
09 jul 20240,92000,92000,89000,90000,900012.900
08 jul 20240,96000,96000,91000,92000,92008100
05 jul 20240,92000,96000,90000,96000,96008200
03 jul 20240,83000,94000,83000,92000,920014.000
02 jul 20240,91000,91000,90000,90000,900045.600
01 jul 20240,91000,91000,89000,90000,9000157.900
28 jun 20240,92000,93000,90000,92000,9200286.500
27 jun 20241,01001,01000,89000,95000,9500173.400
26 jun 20241,01001,01001,00001,01001,010046.700
25 jun 20241,06001,06001,02001,02001,020022.900
24 jun 20241,06001,06001,04001,05001,05007700
21 jun 20241,05001,05001,03001,05001,050016.000
20 jun 20241,05001,05001,02001,05001,050055.400
18 jun 20241,07001,07001,05001,05001,050025.500
17 jun 20241,08001,08001,05001,08001,080020.800
14 jun 20241,10001,10001,06001,08001,080020.200
13 jun 20241,11001,12001,09001,10001,100014.900
12 jun 20241,09001,14001,09001,14001,140013.600
11 jun 20241,09001,15001,08001,12001,12005600
10 jun 20241,13001,13001,03001,13001,130028.300
07 jun 20241,11001,12001,09001,12001,12006200
06 jun 20241,14001,15001,12001,12001,120014.900
05 jun 20241,12001,16001,12001,13001,130012.900
04 jun 20241,12001,15001,12001,15001,15002400
03 jun 20241,16001,17001,14001,14001,140021.500
31 may 20241,09001,14001,09001,13001,13002400
30 may 20241,09001,11001,08001,10001,100026.000
29 may 20241,10001,11001,06001,08001,080040.700
28 may 20241,10001,12001,10001,12001,120020.900
24 may 20241,10001,14001,10001,12001,12002300
23 may 20241,16001,16001,08001,08001,080026.100
22 may 20241,13001,18001,12001,14001,140018.900
21 may 20241,17001,17001,13001,13001,13009800
20 may 20241,17001,17001,12001,13001,130039.000
17 may 20241,15001,15001,11001,13001,130065.800
16 may 20241,20001,20001,13001,13001,130055.800
15 may 20241,13001,20001,13001,18001,180022.800
14 may 20241,20001,20001,14001,16001,160067.100
13 may 20241,16001,16001,11001,11001,110028.600
10 may 20241,12001,12001,08001,10001,100028.600
09 may 20241,06001,12001,06001,12001,12003800
08 may 20241,10001,12001,08001,11001,110040.800
07 may 20241,10001,10001,08001,08001,08007500
06 may 20241,06001,19001,06001,12001,120017.800
03 may 20241,08001,12001,08001,10001,100033.100
02 may 20241,12001,12001,06001,12001,12009900
01 may 20241,04001,12001,04001,12001,120012.900
30 abr 20241,13001,13001,05001,08001,08008900
29 abr 20241,10001,13001,05001,10001,100018.200
26 abr 20241,15001,15001,05001,08001,080055.900
25 abr 20241,06001,07001,05001,06001,060037.700
24 abr 20241,11001,11001,06001,06001,060019.500
23 abr 20241,06001,09001,06001,07001,070010.100
22 abr 20241,11001,12001,10001,12001,120017.600
19 abr 20241,06001,15001,06001,08001,080011.500
18 abr 20241,05001,08001,05001,06001,060013.700
17 abr 20241,06001,06001,00001,06001,060046.700
16 abr 20241,04001,04001,00001,01001,010067.200
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...