Premium
Air FranceKLM (AFR0)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -5.06607929515 | 13.62 | 14.385 | 12.78 | 8359 | 13.40901778 | DE |
| 4 | 1.89 | 17.1195652174 | 11.04 | 14.385 | 10.81 | 24812 | 12.79115471 | DE |
| 12 | 2.845 | 28.2102131879 | 10.085 | 14.385 | 8.65 | 27553 | 11.05867264 | DE |
| 26 | 0.855 | 7.08074534161 | 12.075 | 14.385 | 8.372 | 32179 | 10.70377992 | DE |
| 52 | 2.835 | 28.0832095097 | 10.095 | 15.145 | 8.372 | 23571 | 10.99247416 | DE |
| 156 | -0.57 | -4.22222222222 | 13.5 | 15.145 | 6.922 | 23596 | 9.96746275 | DE |
| 260 | -0.57 | -4.22222222222 | 13.5 | 15.145 | 6.922 | 23596 | 9.96746275 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783542300 | 12.95 | -0.68 | -4.95 | 13.4 | 13.55 | 12.78 | 21105 |
| 1783455900 | 13.625 | 0.26 | 1.91 | 13.38 | 14.385 | 13.38 | 13016 |
| 1783369500 | 13.37 | 0.01 | 0.11 | 13.36 | 13.45 | 13.29 | 5302 |
| 1783110300 | 13.355 | 0.02 | 0.15 | 13.425 | 13.435 | 13.275 | 11565 |
| 1783023900 | 13.335 | 0.15 | 1.10 | 13.22 | 13.48 | 13.17 | 4337 |
| 1782937500 | 13.19 | -0.52 | -3.79 | 13.62 | 13.625 | 13.115 | 7573 |
| 1782851100 | 13.71 | 0.13 | 0.96 | 13.55 | 13.71 | 13.365 | 13169 |
| 1782764700 | 13.58 | -0.2 | -1.45 | 13.6 | 13.845 | 13.515 | 20620 |
| 1782505500 | 13.78 | -0.12 | -0.86 | 13.705 | 13.97 | 13.57 | 20591 |
| 1782419100 | 13.9 | 0.58 | 4.32 | 13.435 | 13.98 | 13.34 | 67777 |
| 1782332700 | 13.325 | 0.82 | 6.60 | 12.465 | 13.515 | 12.42 | 79448 |
| 1782246300 | 12.5 | 0.06 | 0.48 | 12.35 | 12.63 | 12.205 | 20871 |
| 1782159900 | 12.44 | -0.08 | -0.64 | 12.465 | 12.52 | 12.265 | 10842 |
| 1781900700 | 12.52 | 0.02 | 0.16 | 12.39 | 12.69 | 12.39 | 18717 |
| 1781814300 | 12.5 | 0.65 | 5.49 | 11.96 | 12.64 | 11.96 | 25629 |
| 1781727900 | 11.85 | -0.39 | -3.15 | 12.215 | 12.33 | 11.85 | 10720 |
| 1781641500 | 12.235 | 0.11 | 0.91 | 12.11 | 12.425 | 12.105 | 20978 |
| 1781555100 | 12.125 | 0.26 | 2.19 | 12.305 | 12.975 | 12.125 | 55059 |
| 1781295900 | 11.865 | 0.58 | 5.09 | 11.335 | 12.035 | 11.325 | 56478 |
| 1781209500 | 11.29 | 0.48 | 4.44 | 10.82 | 11.4 | 10.81 | 15607 |
| 1781123100 | 10.81 | -0.25 | -2.26 | 11.04 | 11.22 | 10.81 | 17932 |
| 1781036700 | 11.06 | 0 | 0.00 | 11.075 | 11.42 | 10.995 | 11994 |
| 1780950300 | 11.06 | -0.25 | -2.17 | 11.025 | 11.25 | 10.85 | 13323 |
| 1780691100 | 11.305 | -0.22 | -1.87 | 11.26 | 11.33 | 11.16 | 9919 |
| 1780604700 | 11.52 | 0.28 | 2.45 | 11.27 | 11.67 | 11.27 | 12499 |
| 1780518300 | 11.245 | -0.09 | -0.79 | 11.355 | 11.5 | 11.18 | 15830 |
| 1780431900 | 11.335 | -0.26 | -2.24 | 11.64 | 11.77 | 11.335 | 11278 |
| 1780345500 | 11.595 | 0 | 0.00 | 11.555 | 11.73 | 11.335 | 45816 |
| 1780086300 | 11.595 | 0.08 | 0.65 | 11.55 | 11.885 | 11.52 | 36141 |
| 1779999900 | 11.52 | 0.08 | 0.70 | 11.205 | 11.605 | 11.165 | 33402 |
| 1779913500 | 11.44 | 0.28 | 2.51 | 11.2 | 11.64 | 11.11 | 34881 |
| 1779827100 | 11.16 | 0.15 | 1.41 | 10.885 | 11.34 | 10.885 | 36719 |
| 1779740700 | 11.005 | 0.81 | 7.89 | 10.445 | 11.32 | 10.445 | 96189 |
| 1779481500 | 10.199999 | -0.12 | -1.16 | 10.285 | 10.33 | 10.145 | 16726 |
| 1779395100 | 10.32 | 0.11 | 1.08 | 10.19 | 10.43 | 10.085 | 15823 |
| 1779308700 | 10.21 | 0.31 | 3.09 | 9.924 | 10.35 | 9.8219999 | 13346 |
| 1779222300 | 9.904 | -0.17 | -1.65 | 10.035 | 10.17 | 9.84 | 28880 |
| 1779135900 | 10.07 | 0.13 | 1.29 | 9.878 | 10.199999 | 9.642 | 19370 |
| 1778876700 | 9.942 | -0.2 | -2.00 | 10.05 | 10.085 | 9.844 | 10982 |
| 1778790300 | 10.145 | -0.13 | -1.27 | 10.25 | 10.315 | 9.992 | 9564 |
| 1778703900 | 10.275 | 0.16 | 1.58 | 10.154999 | 10.279999 | 9.988 | 23228 |
| 1778617500 | 10.115 | 0.07 | 0.70 | 9.926 | 10.3 | 9.876 | 14341 |
| 1778531100 | 10.045 | -0.29 | -2.81 | 10.395 | 10.395 | 10.029999 | 52878 |
| 1778271900 | 10.335 | 0.04 | 0.34 | 10.305 | 10.414999 | 10.195 | 17578 |
| 1778185500 | 10.3 | 0.14 | 1.33 | 10.25 | 10.755 | 10.095 | 42857 |
| 1778099100 | 10.164999 | 0.88 | 9.49 | 9.38 | 10.414999 | 9.3699999 | 88929 |
| 1778012700 | 9.284 | 0.38 | 4.24 | 8.916 | 9.432 | 8.916 | 18499 |
| 1777926300 | 8.906 | -0.15 | -1.70 | 9.09 | 9.16 | 8.7899999 | 25863 |
| 1777580700 | 9.06 | 0.23 | 2.58 | 8.734 | 9.144 | 8.65 | 29699 |
| 1777494300 | 8.832 | -0.24 | -2.67 | 9.1 | 9.1679999 | 8.664 | 31556 |
| 1777407900 | 9.074 | -0.01 | -0.09 | 9.022 | 9.082 | 8.88 | 21229 |
| 1777321500 | 9.082 | -0.29 | -3.11 | 9.302 | 9.346 | 9.0299999 | 41400 |
| 1777062300 | 9.374 | -0.25 | -2.64 | 9.648 | 9.6519999 | 9.182 | 41986 |
| 1776975900 | 9.628 | -0.04 | -0.43 | 9.594 | 9.672 | 9.48 | 10039 |
| 1776889500 | 9.67 | -0.13 | -1.35 | 9.8859999 | 10.074999 | 9.67 | 12138 |
| 1776803100 | 9.802 | -0.35 | -3.48 | 10.235 | 10.3 | 9.802 | 30380 |
| 1776716700 | 10.154999 | -0.14 | -1.31 | 10.18 | 10.265 | 9.852 | 34747 |
| 1776457500 | 10.289999 | 0.53 | 5.47 | 9.866 | 10.705 | 9.808 | 59913 |
| 1776371100 | 9.756 | -0.34 | -3.41 | 10.199999 | 10.33 | 9.726 | 22308 |
| 1776284700 | 10.1 | 0.03 | 0.30 | 10.085 | 10.26 | 10.039999 | 37120 |
| 1776198300 | 10.07 | 0.26 | 2.67 | 9.83 | 10.15 | 9.722 | 25821 |
| 1776111900 | 9.808 | -0.12 | -1.17 | 9.75 | 9.808 | 9.464 | 59086 |
| 1775852700 | 9.924 | 0.08 | 0.77 | 9.798 | 10.25 | 9.776 | 20636 |
| 1775766300 | 9.848 | 0.01 | 0.10 | 9.7899999 | 9.896 | 9.654 | 22501 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
