Premium
Air France ADS (PK) (AFLYY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00885 | -1.09279496203 | 0.80985 | 0.8241 | 0.78 | 46450 | 0.80024307 | DR |
| 4 | 0.0294 | 3.81026438569 | 0.7716 | 0.829 | 0.703 | 52342 | 0.76678147 | DR |
| 12 | -0.048 | -5.65371024735 | 0.849 | 0.870025 | 0.703 | 64494 | 0.79579395 | DR |
| 26 | 0.0292 | 3.78336356569 | 0.7718 | 1.05 | 0.703 | 52043 | 0.85128788 | DR |
| 52 | -0.539 | -40.223880597 | 1.34 | 1.35 | 0.703 | 52325 | 0.95283676 | DR |
| 156 | -3.719 | -82.2787610619 | 4.52 | 5.15 | 0.703 | 58122 | 1.58242117 | DR |
| 260 | -8.799 | -91.65625 | 9.6 | 10.59 | 0.703 | 64098 | 3.18204716 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 0.801 | -0.003 | -0.37 | 0.8189 | 0.8241 | 0.801 | 25919 |
| 1738621740 | 0.804 | -0.00335 | -0.41 | 0.78 | 0.8139999 | 0.78 | 48079 |
| 1738362000 | 0.80735 | 0.00725 | 0.91 | 0.7801 | 0.8149999 | 0.7801 | 6662 |
| 1738276080 | 0.8001 | 0.0044 | 0.55 | 0.8199999 | 0.8199999 | 0.8001 | 106586 |
| 1738189740 | 0.7957 | -0.0018 | -0.23 | 0.8 | 0.8071 | 0.7805 | 10101 |
| 1738103280 | 0.7975 | -0.0008 | -0.10 | 0.80985 | 0.8149999 | 0.78 | 60821 |
| 1738016820 | 0.7983 | 0.0232 | 2.99 | 0.767897 | 0.7983 | 0.7601 | 4289 |
| 1737757440 | 0.7751 | 0.0151 | 1.99 | 0.794 | 0.794 | 0.755 | 23298 |
| 1737671220 | 0.76 | 0.01 | 1.33 | 0.75 | 0.7699 | 0.74 | 49181 |
| 1737584640 | 0.75 | 0.0052 | 0.70 | 0.7401 | 0.75 | 0.7401 | 7360 |
| 1737498540 | 0.7448 | 0.01175 | 1.60 | 0.7257 | 0.7731 | 0.7257 | 51803 |
| 1737152880 | 0.73305 | 0.01805 | 2.52 | 0.7277 | 0.75 | 0.7254 | 18709 |
| 1737066420 | 0.715 | -0.00865 | -1.20 | 0.7103 | 0.715 | 0.703 | 58441 |
| 1736979720 | 0.72365 | 0.01365 | 1.92 | 0.7151 | 0.72438 | 0.7151 | 59654 |
| 1736893380 | 0.71 | 0 | 0.00 | 0.7131 | 0.73 | 0.71 | 40989 |
| 1736806800 | 0.71 | -0.0275 | -3.73 | 0.73 | 0.74 | 0.70885 | 25975 |
| 1736547720 | 0.7375 | -0.0425 | -5.45 | 0.7849 | 0.7849 | 0.7289 | 56508 |
| 1736375340 | 0.78 | -0.045 | -5.45 | 0.8018999 | 0.81155 | 0.78 | 290675 |
| 1736288940 | 0.825 | 0.031775 | 4.01 | 0.7715999 | 0.829 | 0.7715999 | 23020 |
| 1736202360 | 0.793225 | 0.005925 | 0.75 | 0.7795 | 0.8 | 0.7795 | 21591 |
| 1735942980 | 0.7873 | -0.039 | -4.72 | 0.8 | 0.8 | 0.76 | 179072 |
| 1735856700 | 0.8263 | 0.017497 | 2.16 | 0.8109 | 0.8326 | 0.805 | 84828 |
| 1735683960 | 0.808803 | -0.009697 | -1.18 | 0.81 | 0.8199999 | 0.8 | 54456 |
| 1735597740 | 0.8185 | 0.0085 | 1.05 | 0.8101 | 0.8199999 | 0.8 | 132202 |
| 1735338000 | 0.81 | -0.0089 | -1.09 | 0.81 | 0.81485 | 0.802 | 33459 |
| 1735252020 | 0.8189 | -0.0001 | -0.01 | 0.839345 | 0.85 | 0.8 | 49490 |
| 1735078200 | 0.8189999 | 0.0014999 | 0.18 | 0.8 | 0.8381999 | 0.8 | 17723 |
| 1734992400 | 0.8175 | -0.0147 | -1.77 | 0.8133 | 0.8264 | 0.8017 | 32924 |
| 1734733200 | 0.8322 | -0.0007 | -0.08 | 0.80515 | 0.8322 | 0.78573 | 34348 |
| 1734646800 | 0.8329 | -0.0221 | -2.58 | 0.85 | 0.870025 | 0.8329 | 27417 |
| 1734560940 | 0.855 | 0.0517 | 6.44 | 0.8397 | 0.8599 | 0.8347 | 158757 |
| 1734474360 | 0.8033 | -0.0131 | -1.60 | 0.8021 | 0.8284 | 0.7967 | 52412 |
| 1734388140 | 0.8164 | 0.0054501 | 0.67 | 0.7836 | 0.8164 | 0.7836 | 29307 |
| 1734128940 | 0.8109499 | 0.0009499 | 0.12 | 0.8284 | 0.8284 | 0.7962 | 57315 |
| 1734042480 | 0.81 | 0.0231 | 2.94 | 0.8137 | 0.8209999 | 0.791 | 140354 |
| 1733955900 | 0.7869 | -0.0231 | -2.85 | 0.8001 | 0.81 | 0.75 | 595448 |
| 1733869200 | 0.81 | -0.005 | -0.61 | 0.8001 | 0.84 | 0.8001 | 65923 |
| 1733782800 | 0.8149999 | -0.0215 | -2.57 | 0.8365 | 0.8399 | 0.8 | 18572 |
| 1733523600 | 0.8365 | 0.0204 | 2.50 | 0.8199999 | 0.8365 | 0.8111 | 36039 |
| 1733437500 | 0.8161 | 0.0311 | 3.96 | 0.79 | 0.8161 | 0.79 | 50847 |
| 1733350980 | 0.785 | 0 | 0.00 | 0.79 | 0.79 | 0.77 | 33156 |
| 1733264700 | 0.785 | -0.005 | -0.63 | 0.785 | 0.785 | 0.785 | 3809 |
| 1733178180 | 0.79 | -0.0216 | -2.66 | 0.8143 | 0.8143 | 0.785 | 51396 |
| 1732918200 | 0.8116 | 0.0116 | 1.45 | 0.8098999 | 0.8199999 | 0.8 | 5898 |
| 1732746540 | 0.8 | 0.005 | 0.63 | 0.7501 | 0.8199999 | 0.7501 | 17396 |
| 1732660140 | 0.795 | -0.0096 | -1.19 | 0.795 | 0.795 | 0.7945 | 7717 |
| 1732573560 | 0.8046 | 0.0138001 | 1.75 | 0.81 | 0.8149999 | 0.7901 | 52259 |
| 1732314000 | 0.7907999 | 0.0007999 | 0.10 | 0.7704 | 0.8117 | 0.7704 | 220184 |
| 1732227900 | 0.79 | -0.0037 | -0.47 | 0.8197 | 0.8199999 | 0.79 | 24388 |
| 1732141740 | 0.7937 | -0.03595 | -4.33 | 0.8267 | 0.8267 | 0.7937 | 107734 |
| 1732054800 | 0.82965 | -0.01035 | -1.23 | 0.8 | 0.8393 | 0.8 | 24129 |
| 1731968640 | 0.84 | 0.00075 | 0.09 | 0.84035 | 0.842 | 0.84 | 2046 |
| 1731709260 | 0.83925 | 0.00925 | 1.11 | 0.8544 | 0.8544 | 0.83 | 2952 |
| 1731622800 | 0.83 | -0.00628 | -0.75 | 0.841507 | 0.841507 | 0.8245 | 55209 |
| 1731536760 | 0.83628 | 0.00628 | 0.76 | 0.85 | 0.8538 | 0.8199999 | 33643 |
| 1731450480 | 0.83 | -0.02 | -2.35 | 0.849 | 0.849 | 0.818125 | 90646 |
| 1731363600 | 0.85 | -0.02 | -2.30 | 0.8752 | 0.8752 | 0.85 | 79376 |
| 1731104400 | 0.87 | -0.00875 | -1.00 | 0.85 | 0.8879 | 0.85 | 19516 |
| 1731018540 | 0.87875 | -0.07125 | -7.50 | 0.881 | 0.9 | 0.86 | 150505 |
| 1730931600 | 0.95 | -0.0223 | -2.29 | 0.95135 | 0.95135 | 0.93 | 8893 |
| 1730845680 | 0.9723 | 0.0196 | 2.06 | 0.9899 | 0.9899 | 0.932 | 72229 |
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
