Mercados españoles cerrados en 5 hrs 55 min

Air France-KLM SA (AFLYY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,7965-0,0235 (-1,29%)
Al cierre: 03:42PM EST
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20231,84001,84001,77001,80001,800059.900
25 ene 20231,86001,86001,79001,82001,820084.100
24 ene 20231,79001,83001,78001,82001,8200101.700
23 ene 20231,82001,84001,78001,79001,7900212.600
20 ene 20231,75001,79001,75001,79001,790093.300
19 ene 20231,76001,76001,72001,73001,730076.300
18 ene 20231,80001,80001,74001,76001,7600172.800
17 ene 20231,71001,78001,71001,73001,7300139.100
13 ene 20231,61001,69001,61001,69001,690054.100
12 ene 20231,56001,57001,53001,56001,560038.400
11 ene 20231,52001,52001,50001,52001,52008600
10 ene 20231,53001,54001,51001,54001,5400105.500
09 ene 20231,51001,57001,50001,52001,5200106.500
06 ene 20231,48001,50001,48001,50001,500014.600
05 ene 20231,44001,49001,44001,48001,480075.800
04 ene 20231,41001,45001,38001,44001,4400196.800
03 ene 20231,37001,41001,37001,38001,38009300
30 dic 20221,35001,38001,34001,36001,360019.400
29 dic 20221,32001,41001,32001,40001,400027.500
28 dic 20221,38001,38001,34001,35001,350051.000
27 dic 20221,40001,40001,37001,38001,380048.400
23 dic 20221,38001,39001,36001,37001,370014.700
22 dic 20221,39001,40001,33001,38001,380010.900
21 dic 20221,39001,40001,38001,39001,390038.000
20 dic 20221,37001,38001,34001,37001,370017.500
19 dic 20221,33001,38001,33001,36001,36008400
16 dic 20221,40001,40001,32001,33001,330057.700
15 dic 20221,38001,39001,35001,36001,360035.300
14 dic 20221,40001,40001,35001,39001,390024.600
13 dic 20221,38001,39001,35001,39001,390043.500
12 dic 20221,34001,39001,34001,36001,360047.600
09 dic 20221,40001,40001,33001,37001,370066.000
08 dic 20221,36001,39001,33001,38001,380044.100
07 dic 20221,39001,39001,31001,36001,360012.900
06 dic 20221,37001,38001,31001,33001,330013.100
05 dic 20221,34001,41001,34001,39001,3900219.900
02 dic 20221,41001,41001,36001,39001,390031.900
01 dic 20221,40001,40001,36001,39001,390039.400
30 nov 20221,38001,39001,34001,38001,380026.400
29 nov 20221,33001,37001,33001,36001,360022.100
28 nov 20221,38001,38001,35001,35001,350016.000
25 nov 20221,40001,40001,36001,38001,380032.500
23 nov 20221,36001,37001,35001,37001,370022.600
22 nov 20221,34001,35001,33001,34001,340042.700
21 nov 20221,35001,36001,33001,35001,350036.400
18 nov 20221,36001,37001,34001,37001,370042.700
17 nov 20221,33001,33001,32001,33001,3300121.700
16 nov 20221,36001,38001,31001,36001,3600178.000
15 nov 20221,52001,53001,47001,51001,510051.000
14 nov 20221,49001,51001,46001,48001,480027.200
11 nov 20221,48001,50001,46001,50001,500055.500
10 nov 20221,39001,42001,37001,42001,420044.400
09 nov 20221,38001,39001,34001,39001,390017.300
08 nov 20221,37001,40001,35001,37001,370087.800
07 nov 20221,37001,38001,33001,36001,360085.400
04 nov 20221,31001,34001,29001,34001,340099.700
03 nov 20221,25001,30001,21001,30001,3000136.600
02 nov 20221,31001,33001,27001,28001,2800231.600
01 nov 20221,35001,38001,33001,36001,360074.600
31 oct 20221,39001,39001,35001,37001,3700111.100
28 oct 20221,42001,45001,38001,40001,4000363.000
27 oct 20221,60001,65001,57001,64001,6400231.100
26 oct 20221,60001,60001,56001,60001,600061.500
25 oct 20221,52001,59001,52001,59001,5900481.200
24 oct 20221,50001,53001,47001,52001,520031.800
21 oct 20221,48001,52001,48001,51001,51007200
20 oct 20221,49001,52001,49001,52001,520010.400
19 oct 20221,53001,53001,48001,52001,520020.100
18 oct 20221,49001,50001,47001,48001,480037.200
17 oct 20221,42001,49001,42001,45001,450021.400
14 oct 20221,43001,43001,37001,39001,39002600
13 oct 20221,32001,38001,32001,36001,360025.400
12 oct 20221,27001,31001,25001,27001,270019.600
11 oct 20221,30001,32001,28001,32001,32004100
10 oct 20221,31001,33001,28001,30001,300033.800
07 oct 20221,34001,34001,29001,31001,31004700
06 oct 20221,32001,34001,30001,34001,34004200
05 oct 20221,29001,33001,27001,33001,33006500
04 oct 20221,29001,34001,29001,34001,340022.900
03 oct 20221,24001,29001,22001,28001,280072.300
30 sept 20221,31001,33001,30001,30001,300013.400
29 sept 20221,27001,30001,25001,29001,290047.200
28 sept 20221,31001,35001,29001,35001,350011.400
27 sept 20221,32001,33001,31001,31001,3100346.800
26 sept 20221,35001,36001,28001,32001,320015.800
23 sept 20221,31001,34001,26001,29001,2900128.400
22 sept 20221,41001,41001,37001,41001,410019.600
21 sept 20221,43001,46001,40001,40001,40004900
20 sept 20221,49001,52001,45001,48001,480025.400
19 sept 20221,40001,45001,40001,45001,45007700
16 sept 20221,43001,43001,39001,39001,390046.600
15 sept 20221,47001,47001,46001,46001,460015.400
14 sept 20221,48001,49001,46001,46001,460062.400
13 sept 20221,57001,57001,47001,47001,470041.500
12 sept 20221,62001,62001,58001,59001,590017.000
09 sept 20221,52001,53001,50001,52001,520044.800
08 sept 20221,45001,50001,45001,50001,500018.600
07 sept 20221,48001,52001,48001,52001,520044.600
06 sept 20221,51001,52001,48001,48001,480039.900
02 sept 20221,51001,51001,45001,48001,480016.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...