Italia markets close in 3 hours 38 minutes

Air France-KLM SA (0LN7.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,2573-0,0295 (-2,29%)
Al 05:45PM GMT. Mercato aperto.
Periodo di tempo:
11 dic 2022 - 11 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 ott 202312,125012,526012,116012,333412,3334861.781
05 ott 202311,800012,356011,810012,151912,1519591.378
04 ott 202311,900011,832011,428011,600811,6008506.210
03 ott 202311,900012,108011,659611,775811,7758310.168
02 ott 202311,640012,082011,910011,972011,9720983.366
29 set 202312,240012,022011,846011,921611,9216782.423
28 set 202311,652511,874011,274011,533311,5333591.498
27 set 202311,625011,816011,581511,606511,6065608.358
26 set 202311,875011,900011,636011,697711,6977463.888
25 set 202312,300012,332011,734011,853211,85321.463.809
22 set 202312,250012,284012,022012,134912,1349368.002
21 set 202312,775012,418212,250012,358612,3586495.814
20 set 202312,250012,828012,204012,679012,67901.395.299
19 set 202312,200012,290012,062012,183612,1836385.381
18 set 202312,625012,680012,066012,268312,268394.885
15 set 202312,925013,024012,560012,618012,618021.860
14 set 202313,000013,032012,654012,896112,89611.011.973
13 set 202313,200013,350012,970013,067213,06721.011.776
12 set 202313,300013,408013,196013,322013,32201.153.263
11 set 202313,150013,330013,082013,213113,2131168.180
08 set 202313,200013,320012,970013,083113,0831793.522
07 set 202313,450013,434013,216013,394013,39403.229.537
06 set 202313,825013,888413,473613,521113,5211394.630
05 set 202313,965014,000013,736013,924113,9241919.475
04 set 202314,136014,310013,903014,150414,1504271.894
01 set 202313,850014,202013,814014,067214,0672530.910
31 ago 202314,600014,414013,902014,109414,109416.381
31 ago 20230.1:1 Frazionamento azionario
30 ago 202314,377514,340014,078614,145314,1453274.585
29 ago 202314,215014,345014,180014,328014,3280644.183
25 ago 202314,000014,125013,875013,955213,95522.578.716
24 ago 202314,325014,395014,013914,069914,069930.333
23 ago 202314,430014,371414,105014,220414,2204392.990
22 ago 202314,100014,410014,030014,260014,2600805.703
21 ago 202313,957514,110013,945014,000214,0002586.958
18 ago 202314,087514,075013,655013,845413,8454814.152
17 ago 202314,257514,325014,060014,107014,1070314.213
16 ago 202314,325014,385014,190014,284514,2845256.606
15 ago 202314,520014,555014,280014,334914,3349195.705
14 ago 202314,592514,515014,320014,462114,4621500.621
11 ago 202314,800014,540014,400014,428014,4280644.721
10 ago 202314,515014,860014,525014,574514,57452.586.476
09 ago 202314,700014,895014,424814,500514,50051.564.035
08 ago 202314,977514,840014,465014,644014,6440806.999
07 ago 202315,200015,040014,780014,868614,8686310.682
04 ago 202314,977515,165014,770015,026315,02631.293.953
03 ago 202315,010014,880014,525014,620014,6200709.112
02 ago 202315,287515,245014,835014,939714,9397888.193
01 ago 202315,535015,815015,220015,306015,30601.129.989
31 lug 2023------
28 lug 202316,000015,765014,870015,423115,42312.342.052
27 lug 202315,752515,880015,490015,700415,7004342.948
26 lug 202315,600015,700015,440015,611115,6111742.753
25 lug 202315,900016,050015,439515,574615,5746569.129
24 lug 202316,152516,100015,805015,944515,9445253.678
*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...