La bourse est fermée

Air France-KLM SA (AFLYY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
1,0800+0,0200 (+1,89 %)
À la clôture : 02:09PM EDT
Durée:
20 avr. 2023 - 20 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20241,06001,15001,06001,08001,080011 500
18 avr. 20241,05001,08001,05001,06001,060013 700
17 avr. 20241,06001,06001,00001,06001,060046 700
16 avr. 20241,04001,04001,00001,01001,010067 200
15 avr. 20241,02001,04001,01001,01001,010052 000
12 avr. 20241,08001,09001,01001,02001,0200278 000
11 avr. 20241,09001,13001,09001,09001,090015 100
10 avr. 20241,06001,16001,06001,12001,120010 500
09 avr. 20241,10001,11001,09001,09001,090017 300
08 avr. 20241,07001,12001,07001,10001,100084 400
05 avr. 20241,10001,10001,05001,06001,060069 700
04 avr. 20241,05001,10001,05001,10001,100039 800
03 avr. 20241,09001,10001,08001,10001,10009 200
02 avr. 20241,15001,15001,06001,10001,100042 500
01 avr. 20241,11001,16001,11001,12001,120013 900
28 mars 20241,10001,13001,08001,13001,130032 200
27 mars 20241,13001,13001,11001,12001,120028 800
26 mars 20241,10001,11001,08001,11001,110029 300
25 mars 20241,04001,12001,04001,08001,0800117 800
22 mars 20241,13001,13001,09001,09001,090021 200
21 mars 20241,10001,13001,09001,12001,120031 700
20 mars 20241,03001,11001,03001,10001,100031 900
19 mars 20241,10001,11001,07001,10001,100052 100
18 mars 20241,12001,12001,09001,09001,09004 600
15 mars 20241,11001,12001,09001,11001,110031 700
14 mars 20241,11001,15001,10001,10001,1000221 700
13 mars 20241,14001,19001,11001,17001,1700148 000
12 mars 20241,19001,19001,12001,15001,150036 600
11 mars 20241,14001,16001,10001,16001,1600132 200
08 mars 20241,13001,14001,10001,12001,120047 300
07 mars 20241,12001,15001,11001,13001,130029 800
06 mars 20241,12001,14001,10001,11001,1100137 400
05 mars 20241,12001,12001,08001,10001,1000137 600
04 mars 20241,08001,15001,08001,13001,1300108 700
01 mars 20241,19001,19001,15001,17001,1700171 600
29 févr. 20241,21001,24001,17001,21001,2100262 000
28 févr. 20241,27001,28001,24001,27001,270023 600
27 févr. 20241,27001,31001,27001,30001,300054 700
26 févr. 20241,30001,30001,24001,27001,2700129 800
23 févr. 20241,26001,30001,26001,29001,290032 000
22 févr. 20241,22001,31001,22001,27001,270029 900
21 févr. 20241,24001,25001,24001,24001,24008 700
20 févr. 20241,20001,24001,20001,24001,240048 700
16 févr. 20241,19001,25001,19001,22001,220041 800
15 févr. 20241,27001,27001,24001,24001,240035 900
14 févr. 20241,22001,26001,22001,26001,26007 300
13 févr. 20241,23001,26001,20001,20001,200055 100
12 févr. 20241,29001,29001,24001,25001,250051 900
09 févr. 20241,29001,29001,23001,25001,2500108 700
08 févr. 20241,31001,32001,27001,27001,270043 200
07 févr. 20241,31001,31001,27001,28001,280059 400
06 févr. 20241,28001,33001,28001,31001,31002 000
05 févr. 20241,34001,35001,29001,31001,310043 000
02 févr. 20241,34001,37001,32001,32001,32004 300
01 févr. 20241,29001,34001,29001,34001,34009 700
31 janv. 20241,29001,34001,29001,32001,320019 300
30 janv. 20241,32001,36001,32001,34001,34009 500
29 janv. 20241,38001,39001,32001,36001,360034 400
26 janv. 20241,39001,40001,33001,36001,360015 700
25 janv. 20241,36001,39001,36001,36001,360016 600
24 janv. 20241,31001,35001,31001,34001,340018 200
23 janv. 20241,27001,32001,27001,31001,310013 000
22 janv. 20241,28001,31001,27001,27001,270028 000
19 janv. 20241,33001,33001,28001,31001,310041 400
18 janv. 20241,28001,31001,28001,31001,310029 400
17 janv. 20241,31001,34001,29001,30001,300047 100
16 janv. 20241,34001,34001,29001,31001,3100114 400
12 janv. 20241,33001,40001,33001,37001,370085 000
11 janv. 20241,45001,45001,38001,40001,400022 200
10 janv. 20241,48001,48001,41001,44001,440079 900
09 janv. 20241,50001,50001,48001,48001,480014 300
08 janv. 20241,49001,53001,48001,48001,480016 000
05 janv. 20241,45001,54001,43001,53001,530010 000
04 janv. 20241,43001,46001,40001,42001,420047 600
03 janv. 20241,49001,49001,41001,43001,430034 600
02 janv. 20241,52001,55001,49001,53001,530034 800
29 déc. 20231,52001,56001,52001,56001,560013 100
28 déc. 20231,51001,55001,51001,52001,520018 000
27 déc. 20231,56001,58001,54001,56001,5600113 200
26 déc. 20231,60001,60001,55001,57001,570053 400
22 déc. 20231,65001,65001,51001,52001,5200227 500
21 déc. 20231,56001,58001,53001,55001,550040 100
20 déc. 20231,52001,59001,52001,52001,520059 100
19 déc. 20231,52001,59001,52001,55001,550010 700
18 déc. 20231,50001,55001,49001,54001,540017 700
15 déc. 20231,50001,54001,47001,47001,470027 600
14 déc. 20231,47001,49001,44001,45001,450026 800
13 déc. 20231,40001,40001,35001,40001,400074 500
12 déc. 20231,47001,47001,35001,39001,390040 700
11 déc. 20231,36001,45001,35001,40001,400012 800
08 déc. 20231,35001,44001,35001,38001,380012 900
07 déc. 20231,38001,41001,36001,37001,370053 800
06 déc. 20231,36001,43001,36001,38001,380028 200
05 déc. 20231,31001,38001,31001,34001,340033 100
04 déc. 20231,37001,38001,33001,33001,330028 200
01 déc. 20231,33001,35001,30001,35001,350031 700
30 nov. 20231,30001,34001,27001,27001,270015 900
29 nov. 20231,27001,34001,27001,30001,30005 900
28 nov. 20231,29001,35001,29001,30001,300020 100
27 nov. 20231,32001,32001,29001,29001,290019 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...