Italia markets open in 6 hours 5 minutes

Air France-KLM SA (0LN7.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,2573-0,0295 (-2,29%)
Alla chiusura: 05:45PM GMT
Periodo di tempo:
01 mar 2023 - 29 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 202411,760011,828011,300011,399711,3997105.699
27 feb 202411,330011,786011,244011,685211,68522.846.263
26 feb 202411,280011,490011,196011,340311,3403489.697
23 feb 202411,349011,264110,990011,263111,2631439.278
22 feb 202411,149011,312011,040011,235711,2357360.911
21 feb 202410,997011,184010,864011,095411,0954189.088
20 feb 202411,080011,106010,848010,940610,9406987.191
19 feb 202411,101011,112010,888010,949610,9496254.408
16 feb 202411,349011,352010,970011,054911,0549220.685
15 feb 202411,189011,414011,148311,184511,1845550.910
14 feb 202411,000011,176010,990011,066811,0668218.097
13 feb 202411,501011,434010,800011,054511,05451.588.492
12 feb 202411,421011,648011,214011,488111,4881714.635
09 feb 202411,501011,608011,280311,386211,3862187.740
08 feb 202411,682011,766011,418011,583811,5838345.011
07 feb 202411,701012,034011,260011,415411,4154889.880
06 feb 202411,861011,988011,740011,947011,9470190.920
05 feb 202412,261012,090011,746011,913111,9131737.079
02 feb 202411,880012,278011,638012,109212,109293.210
01 feb 202411,880011,974011,644011,858611,8586795.480
31 gen 202412,018012,092011,786011,904911,9049466.367
30 gen 202412,025012,222012,016212,050112,05012.429.669
29 gen 202412,309012,426011,918012,087212,0872595.214
26 gen 202412,181012,380012,050012,331212,3312230.374
25 gen 202412,200012,380011,966012,243812,2438540.849
24 gen 202411,732012,206011,530012,122512,1225467.769
23 gen 202411,435011,714011,410011,599511,5995565.954
22 gen 202411,711011,814011,478011,511311,5113349.184
19 gen 202411,814011,898011,546311,620511,6205494.089
18 gen 202411,606011,732011,442011,616411,6164848.370
17 gen 202411,741011,720011,454011,521711,5217279.471
16 gen 202411,949012,102011,450011,696111,6961582.735
15 gen 202412,101012,178011,834012,027212,02721.138.276
12 gen 202412,341012,372011,894012,028712,0287738.747
11 gen 202412,760012,828012,264012,351512,3515572.784
10 gen 202413,341013,438012,600012,679612,6796486.751
09 gen 202413,501013,562013,214013,369313,3693596.199
08 gen 202413,193013,453113,062013,453113,45311.570.621
05 gen 202413,088013,218012,760013,054313,0543263.243
04 gen 202413,000013,100012,830013,056613,0566188.545
03 gen 202413,400013,558012,874013,131313,1313282.745
02 gen 202413,520013,834013,438013,474013,4740284.943
29 dic 202313,600013,750013,202013,660313,6603373.774
28 dic 202313,560013,720013,446013,545513,5455165.309
27 dic 202313,684013,784013,560013,672813,6728217.624
22 dic 202313,610013,744013,534013,607813,6078969.402
21 dic 202313,612013,900013,586013,726013,7260403.171
20 dic 202313,901013,945713,716013,900013,9000487.656
19 dic 202313,501013,906013,258013,840013,84001.038.846
18 dic 202313,450013,650013,250013,350013,35006.429.733
15 dic 202313,280013,756013,290013,496013,49602.945.594
14 dic 202312,670013,296012,194013,290013,29002.926.100
13 dic 202312,630012,884012,174012,261212,26121.875.310
12 dic 202312,182512,600712,207112,600012,6000662.266
11 dic 202312,252512,486012,218012,283612,2836510.865
08 dic 202312,210012,574012,230512,444012,4440805.421
07 dic 202312,300012,284011,840012,059412,0594648.046
06 dic 202312,120012,657912,006012,656012,65601.416.230
05 dic 202312,177512,136011,880011,988311,9883616.891
04 dic 202312,015012,252011,980012,110412,1104640.029
01 dic 202311,700012,016011,700011,966711,9667387.437
30 nov 202311,830011,778011,478011,528611,5286425.445
29 nov 202311,400011,768011,400011,595511,5955322.599
28 nov 202311,600011,462011,300011,402311,4023299.010
27 nov 202311,700011,830011,432011,617211,6172611.362
24 nov 202311,700011,690011,536011,645411,6454515.407
23 nov 202312,140012,140011,654011,758011,7580140.177
22 nov 202312,125012,246011,888012,087112,0871778.353
21 nov 202312,552512,474011,989312,049412,0494516.516
20 nov 202312,687512,662012,254012,344712,34471.155.800
17 nov 202312,500012,790012,464012,592612,5926687.079
16 nov 202312,652512,686012,406012,488612,4886394.755
15 nov 202312,552512,715012,376012,595012,5950667.438
14 nov 202312,200012,485012,110012,357112,3571434.197
13 nov 202311,900012,196011,850012,159812,1598538.260
10 nov 202312,140012,428011,782011,857611,8576409.787
09 nov 202312,400012,570012,280012,450912,45091.648.854
08 nov 202311,905012,554011,850012,331212,3312975.517
07 nov 202312,000011,968011,650011,863911,8639297.756
06 nov 202312,000012,200011,760011,887911,88792.661.854
03 nov 202311,387511,902011,256011,744211,7442874.331
02 nov 202310,915011,448010,900011,226011,22603.896.486
01 nov 202310,772510,832010,596010,728310,7283612.706
31 ott 202311,110010,968010,602910,716310,7163661.197
30 ott 202311,240011,230910,878011,025611,0256593.932
27 ott 202311,500011,396010,172010,398810,39881.935.913
26 ott 202311,052511,124010,752011,007111,0071854.360
25 ott 202311,340011,300010,978011,203611,2036484.568
24 ott 202311,500011,518011,308011,331711,3317253.687
23 ott 202311,400011,500010,992011,257511,2575551.836
20 ott 202311,577511,704011,356011,397711,3977358.007
19 ott 202311,500012,110011,494011,702311,7023379.783
18 ott 202311,987512,114011,400011,670011,67001.340.412
17 ott 202312,077512,150011,958012,077312,07731.246.910
16 ott 202311,977512,158011,850012,019112,0191443.008
13 ott 202312,000012,242011,830011,910811,9108473.740
12 ott 202312,252512,330012,077012,209812,2098538.092
11 ott 202312,000012,120011,860011,941111,9411862.058
10 ott 202311,620012,048411,550012,048012,04801.032.563
09 ott 202312,100012,100011,298011,561011,56101.766.509
*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...