Italia markets open in 3 hours 2 minutes

Air France-KLM SA (0LN7.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,2555-0,0019 (-0,15%)
Alla chiusura: 08:39AM BST
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 20248,02108,03007,87607,91177,911746.738
22 lug 20248,25008,12208,01608,06208,06205.244
19 lug 20248,23408,43008,12608,20048,200451.813
18 lug 20248,30908,51408,21208,36008,360068.243
17 lug 20248,02108,29608,00608,26508,2650161.429
16 lug 20248,10108,08007,82207,97757,977563.946
15 lug 20248,05008,15607,99608,03868,038693.436
12 lug 20248,10508,21407,97408,04118,041183.941
11 lug 20248,50908,41208,10008,24208,242030.719
10 lug 20248,32008,52008,25608,28208,282018.061
09 lug 20248,70108,61608,27008,32008,320014.623
08 lug 20248,50108,68208,22608,56358,5635120.892
05 lug 20248,35708,50008,22608,35408,354037.863
04 lug 20248,30908,41808,18608,28498,284974.638
03 lug 20248,25008,42608,14008,40538,4053108.387
02 lug 20248,16008,22807,94408,19008,1900101.359
01 lug 20248,39708,48007,87408,14098,1409291.176
28 giu 20248,58108,63807,97008,18278,1827228.215
27 giu 20248,90108,91208,58608,61008,610066.185
26 giu 20249,25809,30008,85808,88208,8820246.616
25 giu 20249,50109,49609,19209,23609,236020.156
24 giu 20249,50909,59209,31009,39399,3939116.118
21 giu 20249,60009,59209,35209,35209,3520153.526
20 giu 20249,69609,77809,53409,61079,610737.015
19 giu 20249,89059,79809,66009,69079,690727.304
18 giu 20249,56859,88009,65809,84239,842360.096
17 giu 20249,60559,82009,37009,48109,4810118.899
14 giu 20249,90159,96009,58409,75589,755882.485
13 giu 202410,210010,23009,956010,042210,042259.420
12 giu 202410,002010,47009,958010,330010,330082.774
11 giu 202410,239010,350010,050010,050010,050072.457
10 giu 202410,358510,515010,200010,260510,260533.308
07 giu 202410,752510,760010,405010,487110,487171.012
06 giu 202410,720010,840010,510010,542810,542860.810
05 giu 202410,600010,870010,540010,620310,620323.664
04 giu 202410,852510,900010,520010,690010,690037.675
03 giu 202410,500510,870010,185010,795010,795066.329
31 mag 202410,290510,515010,150010,454710,4547121.252
30 mag 202410,187510,340010,080010,280010,280065.986
29 mag 202410,710010,670010,215010,270010,270099.357
28 mag 202410,358510,780010,325010,638310,6383118.794
24 mag 202410,400010,490010,290010,420010,420037.841
23 mag 202410,615010,725010,455010,561510,561515.849
22 mag 202410,652510,685010,515010,680010,680023.586
21 mag 202410,877510,765010,580010,710510,710531.373
20 mag 202410,600010,785010,495010,694110,694138.727
17 mag 202410,820010,890010,530010,633310,633334.313
16 mag 202410,967511,010010,705010,844210,844275.472
15 mag 202411,282511,355010,950010,991710,9917232.225
14 mag 202410,920011,410010,870011,274211,2742127.074
13 mag 202410,577510,930010,455010,786110,786193.883
10 mag 202410,368510,720010,335010,573510,573597.541
09 mag 202410,482510,520010,230010,255210,2552109.333
08 mag 20249,967510,48509,930010,396610,3966150.310
07 mag 202410,105010,41009,852010,230510,2305178.886
03 mag 202410,039010,20179,92609,96259,9625118.435
02 mag 20249,659010,07009,580010,020010,020047.193
01 mag 2024------
30 apr 20249,84909,82609,55409,72409,7240103.724
29 apr 20249,887010,08009,71209,79409,7940266.593
26 apr 20249,739510,02009,71819,75399,7539225.541
25 apr 20249,996510,02509,66609,75609,7560465.072
24 apr 202410,000010,11509,85009,92469,9246213.327
23 apr 202410,100510,18009,93349,98109,9810389.795
22 apr 202410,073510,26509,896010,090910,0909450.626
19 apr 20249,710510,05009,56439,86119,8611538.709
18 apr 20249,62009,91409,42609,86409,8640849.944
17 apr 20249,40009,64809,32009,48409,4840379.908
16 apr 20249,19509,39859,00009,25789,2578521.943
15 apr 20249,58109,68009,20009,48519,4851564.004
12 apr 20249,981010,08009,43019,68669,6866604.777
11 apr 202410,183010,38009,75809,91129,9112667.486
10 apr 202410,181010,42009,914010,238610,23861.029.990
09 apr 20249,948510,22509,872010,080010,0800278.005
08 apr 20249,800010,03009,51809,82479,8247568.300
05 apr 20249,73959,91409,56409,60769,6076805.535
04 apr 20249,70059,88009,62409,80849,8084425.245
03 apr 20249,90059,83209,48009,75859,7585649.004
02 apr 202410,249010,39009,883510,026510,0265573.881
28 mar 202410,246010,390010,128010,318910,3189977.602
27 mar 202410,200010,240010,078010,183810,1838298.185
26 mar 20249,743010,15669,684010,021410,0214370.182
25 mar 20249,81009,81209,62809,75539,7553405.993
22 mar 20249,81959,85009,69709,75309,7530242.693
21 mar 20249,69959,82909,44309,76189,7618265.383
20 mar 20249,53009,54609,41209,45909,4590374.680
19 mar 20249,69959,66609,37909,51009,5100500.513
18 mar 20249,73959,80609,57009,61869,6186715.400
15 mar 20249,65009,73909,55109,61609,6160400.914
14 mar 202410,050010,12009,64519,96899,96891.001.932
13 mar 202410,299510,25209,974010,071910,0719406.590
12 mar 202410,088010,30809,951010,214510,2145338.474
11 mar 20249,899510,05609,63909,86259,86252.174.441
08 mar 20249,85959,90509,68909,74969,7496498.227
07 mar 20249,81959,90009,62009,79019,7901281.638
06 mar 20249,73359,95009,54409,84429,84421.428.567
05 mar 20249,89959,89009,48209,69009,6900988.888
04 mar 202410,362010,27009,75609,84329,8432577.986
01 mar 202410,690010,642010,204010,237510,23751.658.772
29 feb 202411,101010,900010,154010,426010,42602.551.174
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...