Air France-KLM SA (AFLYY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:44PM EDT
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 8,863 |
| 29 abr 2024 | 1.1000 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 18,200 |
| 26 abr 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 55,900 |
| 25 abr 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 37,700 |
| 24 abr 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 19,500 |
| 23 abr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 10,100 |
| 22 abr 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 17,600 |
| 19 abr 2024 | 1.0600 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 11,500 |
| 18 abr 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 13,700 |
| 17 abr 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 46,700 |
| 16 abr 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 67,200 |
| 15 abr 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 52,000 |
| 12 abr 2024 | 1.0800 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 278,000 |
| 11 abr 2024 | 1.0900 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 15,100 |
| 10 abr 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1200 | 1.1200 | 10,500 |
| 09 abr 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 17,300 |
| 08 abr 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 84,400 |
| 05 abr 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 69,700 |
| 04 abr 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 39,800 |
| 03 abr 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 9,200 |
| 02 abr 2024 | 1.1500 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 42,500 |
| 01 abr 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 13,900 |
| 28 mar 2024 | 1.1000 | 1.1300 | 1.0800 | 1.1300 | 1.1300 | 32,200 |
| 27 mar 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 28,800 |
| 26 mar 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 29,300 |
| 25 mar 2024 | 1.0400 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 117,800 |
| 22 mar 2024 | 1.1300 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 21,200 |
| 21 mar 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 31,700 |
| 20 mar 2024 | 1.0300 | 1.1100 | 1.0300 | 1.1000 | 1.1000 | 31,900 |
| 19 mar 2024 | 1.1000 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 52,100 |
| 18 mar 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 4,600 |
| 15 mar 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1100 | 1.1100 | 31,700 |
| 14 mar 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 221,700 |
| 13 mar 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 148,000 |
| 12 mar 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 36,600 |
| 11 mar 2024 | 1.1400 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 132,200 |
| 08 mar 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 47,300 |
| 07 mar 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 29,800 |
| 06 mar 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 137,400 |
| 05 mar 2024 | 1.1200 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 137,600 |
| 04 mar 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 108,700 |
| 01 mar 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 171,600 |
| 29 feb 2024 | 1.2100 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 262,000 |
| 28 feb 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 23,600 |
| 27 feb 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 54,700 |
| 26 feb 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 129,800 |
| 23 feb 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 32,000 |
| 22 feb 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 29,900 |
| 21 feb 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 8,700 |
| 20 feb 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 48,700 |
| 16 feb 2024 | 1.1900 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 41,800 |
| 15 feb 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 35,900 |
| 14 feb 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 7,300 |
| 13 feb 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 55,100 |
| 12 feb 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 51,900 |
| 09 feb 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 108,700 |
| 08 feb 2024 | 1.3100 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 43,200 |
| 07 feb 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 59,400 |
| 06 feb 2024 | 1.2800 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 2,000 |
| 05 feb 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 43,000 |
| 02 feb 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 4,300 |
| 01 feb 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 9,700 |
| 31 ene 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 19,300 |
| 30 ene 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3400 | 1.3400 | 9,500 |
| 29 ene 2024 | 1.3800 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 34,400 |
| 26 ene 2024 | 1.3900 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 15,700 |
| 25 ene 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 16,600 |
| 24 ene 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 18,200 |
| 23 ene 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 13,000 |
| 22 ene 2024 | 1.2800 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 28,000 |
| 19 ene 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 41,400 |
| 18 ene 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 29,400 |
| 17 ene 2024 | 1.3100 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 47,100 |
| 16 ene 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 114,400 |
| 12 ene 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 85,000 |
| 11 ene 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 22,200 |
| 10 ene 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4400 | 1.4400 | 79,900 |
| 09 ene 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 14,300 |
| 08 ene 2024 | 1.4900 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 16,000 |
| 05 ene 2024 | 1.4500 | 1.5400 | 1.4300 | 1.5300 | 1.5300 | 10,000 |
| 04 ene 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 47,600 |
| 03 ene 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 34,600 |
| 02 ene 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 34,800 |
| 29 dic 2023 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 13,100 |
| 28 dic 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 18,000 |
| 27 dic 2023 | 1.5600 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 113,200 |
| 26 dic 2023 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 53,400 |
| 22 dic 2023 | 1.6500 | 1.6500 | 1.5100 | 1.5200 | 1.5200 | 227,500 |
| 21 dic 2023 | 1.5600 | 1.5800 | 1.5300 | 1.5500 | 1.5500 | 40,100 |
| 20 dic 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5200 | 1.5200 | 59,100 |
| 19 dic 2023 | 1.5200 | 1.5900 | 1.5200 | 1.5500 | 1.5500 | 10,700 |
| 18 dic 2023 | 1.5000 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 17,700 |
| 15 dic 2023 | 1.5000 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 27,600 |
| 14 dic 2023 | 1.4700 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 26,800 |
| 13 dic 2023 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 74,500 |
| 12 dic 2023 | 1.4700 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 40,700 |
| 11 dic 2023 | 1.3600 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 12,800 |
| 08 dic 2023 | 1.3500 | 1.4400 | 1.3500 | 1.3800 | 1.3800 | 12,900 |
| 07 dic 2023 | 1.3800 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 53,800 |
| 06 dic 2023 | 1.3600 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 28,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.