Mercado abrirá em 3 h 18 min

Air France-KLM SA (AF.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
9,99+0,03 (+0,28%)
A partir de 11:27AM CEST. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 20249,9610,029,869,999,99212.494
24 de abr. de 202410,0010,119,859,969,961.139.888
23 de abr. de 202410,1010,159,939,939,931.126.343
22 de abr. de 202410,1310,2710,0610,0910,091.548.543
19 de abr. de 20249,7010,059,549,969,961.672.155
18 de abr. de 20249,689,919,669,889,882.158.542
17 de abr. de 20249,399,669,399,489,481.948.038
16 de abr. de 20249,129,409,019,409,401.988.971
15 de abr. de 20249,509,689,209,219,212.693.226
12 de abr. de 20249,9810,069,439,439,432.976.407
11 de abr. de 202410,1310,219,769,879,872.658.261
10 de abr. de 202410,1010,3110,0210,3110,312.520.574
09 de abr. de 20249,9610,239,969,979,971.502.549
08 de abr. de 20249,6210,039,6010,0210,021.835.210
05 de abr. de 20249,629,689,569,589,581.517.635
04 de abr. de 20249,769,899,619,859,851.491.620
03 de abr. de 20249,829,829,489,769,762.902.268
02 de abr. de 202410,2010,309,889,889,882.712.769
28 de mar. de 202410,2610,3910,1910,3310,331.483.307
27 de mar. de 202410,1810,2510,0710,1910,191.436.243
26 de mar. de 20249,7710,169,7710,1610,161.831.896
25 de mar. de 20249,749,829,639,779,77934.190
22 de mar. de 20249,769,859,699,759,75844.587
21 de mar. de 20249,759,839,679,759,751.717.242
20 de mar. de 20249,479,569,419,509,501.306.236
19 de mar. de 20249,559,559,389,519,512.122.191
18 de mar. de 20249,669,819,599,619,611.653.337
15 de mar. de 20249,609,749,579,639,632.959.689
14 de mar. de 202410,0510,079,659,659,652.057.992
13 de mar. de 202410,2110,259,9710,0310,031.471.008
12 de mar. de 202410,0710,319,9510,1410,142.325.706
11 de mar. de 20249,7010,059,639,999,992.518.355
08 de mar. de 20249,839,919,699,719,711.263.531
07 de mar. de 20249,709,859,679,799,791.383.912
06 de mar. de 20249,629,949,619,699,692.147.719
05 de mar. de 20249,809,809,489,629,623.292.280
04 de mar. de 202410,1810,249,769,839,834.275.610
01 de mar. de 202410,5010,6510,2010,2310,233.092.837
29 de fev. de 202410,8010,8110,1810,4310,438.260.809
28 de fev. de 202411,7011,7411,2911,4111,411.613.815
27 de fev. de 202411,3311,7911,2711,7611,761.774.604
26 de fev. de 202411,2711,5011,2111,3211,321.283.751
23 de fev. de 202411,2611,2710,9911,2611,261.604.280
22 de fev. de 202411,2011,3211,1011,2511,251.273.287
21 de fev. de 202410,9711,1810,9711,1111,11772.497
20 de fev. de 202410,9111,1110,8910,9310,93839.281
19 de fev. de 202411,0011,0810,8810,9510,95943.205
16 de fev. de 202411,2811,2910,9611,0311,031.234.284
15 de fev. de 202411,1911,4211,1511,1511,151.559.927
14 de fev. de 202411,0211,1810,9911,0411,04966.641
13 de fev. de 202411,1011,2910,8011,0711,072.283.010
12 de fev. de 202411,4711,6411,3611,3611,36983.425
09 de fev. de 202411,5011,5811,2811,2811,28957.846
08 de fev. de 202411,5911,7711,4911,5411,541.210.248
07 de fev. de 202411,6811,7411,2811,5511,552.661.686
06 de fev. de 202411,9211,9911,7511,9611,96855.027
05 de fev. de 202412,0012,0911,7611,7911,791.019.811
02 de fev. de 202411,9112,2711,9111,9411,941.147.740
01 de fev. de 202411,7111,9811,6911,7111,711.003.983
31 de jan. de 202412,0212,0811,7911,9011,901.147.655
30 de jan. de 202412,1312,2112,0212,0212,02746.845
29 de jan. de 202412,2512,2511,9212,1012,101.135.981
26 de jan. de 202412,2412,3812,0512,3512,351.157.384
25 de jan. de 202412,0512,3712,0212,2412,241.365.294
24 de jan. de 202411,7612,2011,7612,1012,101.624.488
23 de jan. de 202411,4511,7511,4211,6011,601.190.144
22 de jan. de 202411,7311,8511,4811,4911,491.053.813
19 de jan. de 202411,7811,8811,5511,5511,55763.925
18 de jan. de 202411,6011,7511,4611,6711,671.025.874
17 de jan. de 202411,5811,7411,4411,5111,51993.768
16 de jan. de 202411,8511,8611,4411,7211,722.119.676
15 de jan. de 202411,9512,1811,8912,0312,031.738.297
12 de jan. de 202412,2712,3311,9011,9811,982.305.531
11 de jan. de 202412,7512,7912,2612,3012,302.227.350
10 de jan. de 202413,2013,3012,5812,6912,692.379.387
09 de jan. de 202413,5013,5313,1813,3613,361.021.385
08 de jan. de 202413,1313,4512,9713,4513,451.192.181
05 de jan. de 202412,9913,2312,7413,1413,14953.168
04 de jan. de 202413,0013,1212,8913,0613,061.167.072
03 de jan. de 202413,4013,4412,8612,9112,911.771.782
02 de jan. de 202413,6013,8313,4413,4813,481.190.059
29 de dez. de 202313,5813,7513,5413,5913,591.046.730
28 de dez. de 202313,7013,7213,4513,5813,58964.409
27 de dez. de 202313,6913,7313,5813,6813,68791.684
22 de dez. de 202313,6513,7513,5313,6813,68636.257
21 de dez. de 202313,6513,7713,5113,7313,73981.498
20 de dez. de 202313,8913,9613,7013,9013,901.209.268
19 de dez. de 202313,4013,9113,2613,8413,841.987.581
18 de dez. de 202313,3013,5013,2213,3513,351.327.456
15 de dez. de 202313,3913,7713,3913,5013,504.112.958
14 de dez. de 202312,7513,3012,7413,2913,294.497.172
13 de dez. de 202312,6312,8912,1712,1912,192.576.273
12 de dez. de 202312,2212,6012,1712,6012,602.265.763
11 de dez. de 202312,3912,5012,2212,2212,221.385.497
08 de dez. de 202312,2912,5812,1912,4412,441.720.528
07 de dez. de 202312,0812,2911,8112,2712,273.073.568
06 de dez. de 202312,0212,6611,9912,6612,662.511.729
05 de dez. de 202312,0512,1211,8712,0112,01964.311
04 de dez. de 202312,0012,2711,9912,1412,141.288.814
01 de dez. de 202311,7012,0211,7011,9811,981.553.520
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...