Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.967,38 +192,00 (+0,51%) Nasdaq
15.274,23 -327,27 (-2,10%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,21 +0,48 (+0,58%) Bitcoin EUR
60.390,01 +882,36 (+1,48%)
Air France-KLM SA (AF.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:37PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 9,70 | 10,05 | 9,54 | 9,96 | 9,96 | 1.672.155 |
| 18 apr 2024 | 9,68 | 9,91 | 9,66 | 9,88 | 9,88 | 2.158.542 |
| 17 apr 2024 | 9,39 | 9,66 | 9,39 | 9,48 | 9,48 | 1.948.038 |
| 16 apr 2024 | 9,12 | 9,40 | 9,01 | 9,40 | 9,40 | 1.988.971 |
| 15 apr 2024 | 9,50 | 9,68 | 9,20 | 9,21 | 9,21 | 2.693.226 |
| 12 apr 2024 | 9,98 | 10,06 | 9,43 | 9,43 | 9,43 | 2.976.407 |
| 11 apr 2024 | 10,13 | 10,21 | 9,76 | 9,87 | 9,87 | 2.658.261 |
| 10 apr 2024 | 10,10 | 10,31 | 10,02 | 10,31 | 10,31 | 2.520.574 |
| 09 apr 2024 | 9,96 | 10,23 | 9,96 | 9,97 | 9,97 | 1.502.549 |
| 08 apr 2024 | 9,62 | 10,03 | 9,60 | 10,02 | 10,02 | 1.835.210 |
| 05 apr 2024 | 9,62 | 9,68 | 9,56 | 9,58 | 9,58 | 1.517.635 |
| 04 apr 2024 | 9,76 | 9,89 | 9,61 | 9,85 | 9,85 | 1.491.620 |
| 03 apr 2024 | 9,82 | 9,82 | 9,48 | 9,76 | 9,76 | 2.902.268 |
| 02 apr 2024 | 10,20 | 10,30 | 9,88 | 9,88 | 9,88 | 2.712.769 |
| 28 mar 2024 | 10,26 | 10,39 | 10,19 | 10,33 | 10,33 | 1.483.307 |
| 27 mar 2024 | 10,18 | 10,25 | 10,07 | 10,19 | 10,19 | 1.436.243 |
| 26 mar 2024 | 9,77 | 10,16 | 9,77 | 10,16 | 10,16 | 1.831.896 |
| 25 mar 2024 | 9,74 | 9,82 | 9,63 | 9,77 | 9,77 | 934.190 |
| 22 mar 2024 | 9,76 | 9,85 | 9,69 | 9,75 | 9,75 | 844.587 |
| 21 mar 2024 | 9,75 | 9,83 | 9,67 | 9,75 | 9,75 | 1.717.242 |
| 20 mar 2024 | 9,47 | 9,56 | 9,41 | 9,50 | 9,50 | 1.306.236 |
| 19 mar 2024 | 9,55 | 9,55 | 9,38 | 9,51 | 9,51 | 2.122.191 |
| 18 mar 2024 | 9,66 | 9,81 | 9,59 | 9,61 | 9,61 | 1.653.337 |
| 15 mar 2024 | 9,60 | 9,74 | 9,57 | 9,63 | 9,63 | 2.959.689 |
| 14 mar 2024 | 10,05 | 10,07 | 9,65 | 9,65 | 9,65 | 2.057.992 |
| 13 mar 2024 | 10,21 | 10,25 | 9,97 | 10,03 | 10,03 | 1.471.008 |
| 12 mar 2024 | 10,07 | 10,31 | 9,95 | 10,14 | 10,14 | 2.325.706 |
| 11 mar 2024 | 9,70 | 10,05 | 9,63 | 9,99 | 9,99 | 2.518.355 |
| 08 mar 2024 | 9,83 | 9,91 | 9,69 | 9,71 | 9,71 | 1.263.531 |
| 07 mar 2024 | 9,70 | 9,85 | 9,67 | 9,79 | 9,79 | 1.383.912 |
| 06 mar 2024 | 9,62 | 9,94 | 9,61 | 9,69 | 9,69 | 2.147.719 |
| 05 mar 2024 | 9,80 | 9,80 | 9,48 | 9,62 | 9,62 | 3.292.280 |
| 04 mar 2024 | 10,18 | 10,24 | 9,76 | 9,83 | 9,83 | 4.275.610 |
| 01 mar 2024 | 10,50 | 10,65 | 10,20 | 10,23 | 10,23 | 3.092.837 |
| 29 feb 2024 | 10,80 | 10,81 | 10,18 | 10,43 | 10,43 | 8.260.809 |
| 28 feb 2024 | 11,70 | 11,74 | 11,29 | 11,41 | 11,41 | 1.613.815 |
| 27 feb 2024 | 11,33 | 11,79 | 11,27 | 11,76 | 11,76 | 1.774.604 |
| 26 feb 2024 | 11,27 | 11,50 | 11,21 | 11,32 | 11,32 | 1.283.751 |
| 23 feb 2024 | 11,26 | 11,27 | 10,99 | 11,26 | 11,26 | 1.604.280 |
| 22 feb 2024 | 11,20 | 11,32 | 11,10 | 11,25 | 11,25 | 1.273.287 |
| 21 feb 2024 | 10,97 | 11,18 | 10,97 | 11,11 | 11,11 | 772.497 |
| 20 feb 2024 | 10,91 | 11,11 | 10,89 | 10,93 | 10,93 | 839.281 |
| 19 feb 2024 | 11,00 | 11,08 | 10,88 | 10,95 | 10,95 | 943.205 |
| 16 feb 2024 | 11,28 | 11,29 | 10,96 | 11,03 | 11,03 | 1.234.284 |
| 15 feb 2024 | 11,19 | 11,42 | 11,15 | 11,15 | 11,15 | 1.559.927 |
| 14 feb 2024 | 11,02 | 11,18 | 10,99 | 11,04 | 11,04 | 966.641 |
| 13 feb 2024 | 11,10 | 11,29 | 10,80 | 11,07 | 11,07 | 2.283.010 |
| 12 feb 2024 | 11,47 | 11,64 | 11,36 | 11,36 | 11,36 | 983.425 |
| 09 feb 2024 | 11,50 | 11,58 | 11,28 | 11,28 | 11,28 | 957.846 |
| 08 feb 2024 | 11,59 | 11,77 | 11,49 | 11,54 | 11,54 | 1.210.248 |
| 07 feb 2024 | 11,68 | 11,74 | 11,28 | 11,55 | 11,55 | 2.661.686 |
| 06 feb 2024 | 11,92 | 11,99 | 11,75 | 11,96 | 11,96 | 855.027 |
| 05 feb 2024 | 12,00 | 12,09 | 11,76 | 11,79 | 11,79 | 1.019.811 |
| 02 feb 2024 | 11,91 | 12,27 | 11,91 | 11,94 | 11,94 | 1.147.740 |
| 01 feb 2024 | 11,71 | 11,98 | 11,69 | 11,71 | 11,71 | 1.003.983 |
| 31 gen 2024 | 12,02 | 12,08 | 11,79 | 11,90 | 11,90 | 1.147.655 |
| 30 gen 2024 | 12,13 | 12,21 | 12,02 | 12,02 | 12,02 | 746.845 |
| 29 gen 2024 | 12,25 | 12,25 | 11,92 | 12,10 | 12,10 | 1.135.981 |
| 26 gen 2024 | 12,24 | 12,38 | 12,05 | 12,35 | 12,35 | 1.157.384 |
| 25 gen 2024 | 12,05 | 12,37 | 12,02 | 12,24 | 12,24 | 1.365.294 |
| 24 gen 2024 | 11,76 | 12,20 | 11,76 | 12,10 | 12,10 | 1.624.488 |
| 23 gen 2024 | 11,45 | 11,75 | 11,42 | 11,60 | 11,60 | 1.190.144 |
| 22 gen 2024 | 11,73 | 11,85 | 11,48 | 11,49 | 11,49 | 1.053.813 |
| 19 gen 2024 | 11,78 | 11,88 | 11,55 | 11,55 | 11,55 | 763.925 |
| 18 gen 2024 | 11,60 | 11,75 | 11,46 | 11,67 | 11,67 | 1.025.874 |
| 17 gen 2024 | 11,58 | 11,74 | 11,44 | 11,51 | 11,51 | 993.768 |
| 16 gen 2024 | 11,85 | 11,86 | 11,44 | 11,72 | 11,72 | 2.119.676 |
| 15 gen 2024 | 11,95 | 12,18 | 11,89 | 12,03 | 12,03 | 1.738.297 |
| 12 gen 2024 | 12,27 | 12,33 | 11,90 | 11,98 | 11,98 | 2.305.531 |
| 11 gen 2024 | 12,75 | 12,79 | 12,26 | 12,30 | 12,30 | 2.227.350 |
| 10 gen 2024 | 13,20 | 13,30 | 12,58 | 12,69 | 12,69 | 2.379.387 |
| 09 gen 2024 | 13,50 | 13,53 | 13,18 | 13,36 | 13,36 | 1.021.385 |
| 08 gen 2024 | 13,13 | 13,45 | 12,97 | 13,45 | 13,45 | 1.192.181 |
| 05 gen 2024 | 12,99 | 13,23 | 12,74 | 13,14 | 13,14 | 953.168 |
| 04 gen 2024 | 13,00 | 13,12 | 12,89 | 13,06 | 13,06 | 1.167.072 |
| 03 gen 2024 | 13,40 | 13,44 | 12,86 | 12,91 | 12,91 | 1.771.782 |
| 02 gen 2024 | 13,60 | 13,83 | 13,44 | 13,48 | 13,48 | 1.190.059 |
| 29 dic 2023 | 13,58 | 13,75 | 13,54 | 13,59 | 13,59 | 1.046.730 |
| 28 dic 2023 | 13,70 | 13,72 | 13,45 | 13,58 | 13,58 | 964.409 |
| 27 dic 2023 | 13,69 | 13,73 | 13,58 | 13,68 | 13,68 | 791.684 |
| 22 dic 2023 | 13,65 | 13,75 | 13,53 | 13,68 | 13,68 | 636.257 |
| 21 dic 2023 | 13,65 | 13,77 | 13,51 | 13,73 | 13,73 | 981.498 |
| 20 dic 2023 | 13,89 | 13,96 | 13,70 | 13,90 | 13,90 | 1.209.268 |
| 19 dic 2023 | 13,40 | 13,91 | 13,26 | 13,84 | 13,84 | 1.987.581 |
| 18 dic 2023 | 13,30 | 13,50 | 13,22 | 13,35 | 13,35 | 1.327.456 |
| 15 dic 2023 | 13,39 | 13,77 | 13,39 | 13,50 | 13,50 | 4.112.958 |
| 14 dic 2023 | 12,75 | 13,30 | 12,74 | 13,29 | 13,29 | 4.497.172 |
| 13 dic 2023 | 12,63 | 12,89 | 12,17 | 12,19 | 12,19 | 2.576.273 |
| 12 dic 2023 | 12,22 | 12,60 | 12,17 | 12,60 | 12,60 | 2.265.763 |
| 11 dic 2023 | 12,39 | 12,50 | 12,22 | 12,22 | 12,22 | 1.385.497 |
| 08 dic 2023 | 12,29 | 12,58 | 12,19 | 12,44 | 12,44 | 1.720.528 |
| 07 dic 2023 | 12,08 | 12,29 | 11,81 | 12,27 | 12,27 | 3.073.568 |
| 06 dic 2023 | 12,02 | 12,66 | 11,99 | 12,66 | 12,66 | 2.511.729 |
| 05 dic 2023 | 12,05 | 12,12 | 11,87 | 12,01 | 12,01 | 964.311 |
| 04 dic 2023 | 12,00 | 12,27 | 11,99 | 12,14 | 12,14 | 1.288.814 |
| 01 dic 2023 | 11,70 | 12,02 | 11,70 | 11,98 | 11,98 | 1.553.520 |
| 30 nov 2023 | 11,77 | 11,78 | 11,46 | 11,63 | 11,63 | 1.343.056 |
| 29 nov 2023 | 11,40 | 11,77 | 11,38 | 11,70 | 11,70 | 1.109.851 |
| 28 nov 2023 | 11,42 | 11,50 | 11,28 | 11,40 | 11,40 | 1.138.964 |
| 27 nov 2023 | 11,65 | 11,84 | 11,43 | 11,48 | 11,48 | 1.133.605 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.