
Air FranceKLM (AF)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.474 | 6.11297394893 | 7.754 | 8.418 | 7.66 | 1429088 | 8.10372033 | DE |
4 | 1.014 | 14.0560022179 | 7.214 | 8.418 | 6.952 | 1689431 | 7.59722654 | DE |
12 | 0.532 | 6.91268191268 | 7.696 | 8.49 | 6.952 | 1523466 | 7.64302571 | DE |
26 | 0.496 | 6.41489912054 | 7.732 | 9.73 | 6.952 | 1423341 | 8.02231879 | DE |
52 | -3.238 | -28.2400139543 | 11.466 | 11.794 | 6.952 | 1543226 | 8.92751427 | DE |
156 | 3.789 | 85.3570624014 | 4.439 | 14.53 | 1.0715 | 7089731 | 2.52402072 | DE |
260 | -0.722 | -8.06703910615 | 8.95 | 14.53 | 1.0715 | 6392193 | 3.15644488 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738949400 | 8.2 | -0.05 | -0.61 | 8.24 | 8.418 | 8.184 | 1404244 |
1738863000 | 8.25 | 0.29 | 3.70 | 7.96 | 8.324 | 7.908 | 2089685 |
1738776600 | 7.956 | -0.16 | -2.02 | 8.1199999 | 8.134 | 7.834 | 1149046 |
1738690200 | 8.1199999 | 0.27 | 3.39 | 7.854 | 8.168 | 7.786 | 1329984 |
1738603800 | 7.854 | -0.15 | -1.83 | 7.754 | 7.914 | 7.66 | 1172483 |
1738344600 | 8 | -0.02 | -0.25 | 8.046 | 8.17 | 7.94 | 1225130 |
1738258200 | 8.02 | 0.32 | 4.18 | 7.698 | 8.186 | 7.692 | 2486894 |
1738171800 | 7.698 | -0.15 | -1.89 | 7.8 | 7.96 | 7.698 | 1563179 |
1738085400 | 7.846 | 0.15 | 1.95 | 7.67 | 8.02 | 7.656 | 2475674 |
1737999000 | 7.696 | 0.26 | 3.52 | 7.4 | 7.74 | 7.4 | 2242947 |
1737739800 | 7.434 | 0.04 | 0.51 | 7.32 | 7.664 | 7.314 | 1556373 |
1737653400 | 7.396 | 0.01 | 0.08 | 7.44 | 7.588 | 7.302 | 1157957 |
1737567000 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
1737480600 | 7.39 | 0.13 | 1.73 | 7.268 | 7.444 | 7.2 | 1447835 |
1737394200 | 7.264 | 0.03 | 0.44 | 7.264 | 7.328 | 7.166 | 932907 |
1737135000 | 7.232 | 0.11 | 1.57 | 7.16 | 7.3 | 7.12 | 1695000 |
1737048600 | 7.12 | 0 | 0.03 | 7.2 | 7.284 | 6.974 | 2079979 |
1736962200 | 7.118 | -0.04 | -0.61 | 7.062 | 7.258 | 7.016 | 1558439 |
1736875800 | 7.162 | 0.11 | 1.59 | 7.152 | 7.396 | 7.12 | 2362267 |
1736789400 | 7.05 | -0.22 | -3.08 | 7.214 | 7.226 | 6.952 | 2760085 |
1736530200 | 7.274 | 0.04 | 0.53 | 7.24 | 7.362 | 7.172 | 1850846 |
1736443800 | 7.236 | -0.44 | -5.78 | 7.598 | 7.66 | 7.236 | 3653093 |
1736357400 | 7.68 | -0.18 | -2.34 | 7.806 | 7.894 | 7.668 | 1712539 |
1736271000 | 7.864 | 0.19 | 2.50 | 7.56 | 7.894 | 7.514 | 1945037 |
1736184600 | 7.672 | 0.07 | 0.89 | 7.604 | 7.7 | 7.404 | 1682832 |
1735925400 | 7.604 | -0.48 | -5.94 | 8.112 | 8.124 | 7.502 | 3810823 |
1735839000 | 8.084 | -0.04 | -0.49 | 8.162 | 8.32 | 8.06 | 953394 |
1735666200 | 8.124 | -0 | -0.02 | 8.112 | 8.176 | 8.1 | 308128 |
1735579800 | 8.126 | 0.03 | 0.40 | 8.032 | 8.202 | 8.032 | 687091 |
1735320600 | 8.094 | -0.02 | -0.20 | 8.1359999 | 8.256 | 8.002 | 963769 |
1735061400 | 8.11 | 0.02 | 0.30 | 8.0559999 | 8.21 | 7.98 | 341754 |
1734975000 | 8.086 | 0.09 | 1.08 | 7.98 | 8.1199999 | 7.94 | 672767 |
1734715800 | 8 | -0.3 | -3.66 | 8.242 | 8.28 | 7.846 | 2218232 |
1734629400 | 8.304 | -0.13 | -1.49 | 8.266 | 8.49 | 8.25 | 1343028 |
1734543000 | 8.43 | 0.45 | 5.64 | 8.004 | 8.43 | 7.986 | 2466313 |
1734456600 | 7.98 | 0.06 | 0.73 | 7.836 | 8.112 | 7.836 | 1134424 |
1734370200 | 7.922 | -0.09 | -1.15 | 7.93 | 8.038 | 7.8 | 1135987 |
1734111000 | 8.014 | 0.06 | 0.81 | 7.9 | 8.066 | 7.89 | 1177937 |
1734024600 | 7.95 | 0.29 | 3.73 | 7.696 | 8.05 | 7.696 | 2007591 |
1733938200 | 7.664 | -0.05 | -0.60 | 7.708 | 7.76 | 7.606 | 752272 |
1733851800 | 7.71 | 0.08 | 1.10 | 7.55 | 7.798 | 7.538 | 961813 |
1733765400 | 7.626 | 0.02 | 0.24 | 7.672 | 7.7 | 7.518 | 1232651 |
1733506200 | 7.608 | -0 | -0.05 | 7.622 | 7.842 | 7.608 | 2114704 |
1733419800 | 7.612 | 0.42 | 5.84 | 7.25 | 7.65 | 7.25 | 2521936 |
1733333400 | 7.192 | -0.06 | -0.85 | 7.22 | 7.378 | 7.192 | 1139151 |
1733247000 | 7.254 | -0.03 | -0.47 | 7.284 | 7.36 | 7.212 | 674474 |
1733160600 | 7.288 | -0.11 | -1.43 | 7.248 | 7.394 | 7.2 | 1278608 |
1732901400 | 7.394 | -0.02 | -0.32 | 7.382 | 7.474 | 7.342 | 509946 |
1732815000 | 7.418 | 0.16 | 2.20 | 7.264 | 7.48 | 7.264 | 1139646 |
1732728600 | 7.258 | -0.23 | -3.05 | 7.39 | 7.414 | 7.122 | 1397847 |
1732642200 | 7.486 | -0.11 | -1.50 | 7.588 | 7.588 | 7.438 | 881424 |
1732555800 | 7.6 | 0.24 | 3.29 | 7.416 | 7.694 | 7.396 | 1890977 |
1732296600 | 7.358 | -0.05 | -0.62 | 7.406 | 7.464 | 7.294 | 890964 |
1732210200 | 7.404 | 0.1 | 1.42 | 7.28 | 7.482 | 7.144 | 1541119 |
1732123800 | 7.3 | -0.21 | -2.77 | 7.514 | 7.586 | 7.3 | 1414068 |
1732037400 | 7.508 | -0.11 | -1.39 | 7.586 | 7.65 | 7.282 | 1818077 |
1731951000 | 7.614 | -0.09 | -1.12 | 7.696 | 7.796 | 7.586 | 823700 |
1731691800 | 7.7 | 0.02 | 0.23 | 7.686 | 7.878 | 7.652 | 1179041 |
1731605400 | 7.682 | 0.16 | 2.07 | 7.552 | 7.74 | 7.506 | 1212085 |
1731519000 | 7.526 | 0.01 | 0.13 | 7.526 | 7.67 | 7.504 | 902699 |
1731432600 | 7.516 | -0.31 | -3.96 | 7.72 | 7.722 | 7.506 | 1864349 |
1731346200 | 7.826 | 0.05 | 0.59 | 7.782 | 7.91 | 7.714 | 1209430 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales