Air France KLM (AF)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
0,30%
|
8,056
|
7,98
|
8,21
|
8,086
|
| 23/12/2024 |
672.767 |
1,08%
|
7,98
|
7,94
|
8,12
|
8,086
|
| 20/12/2024 |
2.218.232 |
-3,66%
|
8,242
|
7,846
|
8,28
|
8,00
|
| 19/12/2024 |
1.343.028 |
-1,50%
|
8,266
|
8,25
|
8,49
|
8,304
|
| 18/12/2024 |
0 |
5,64%
|
8,004
|
7,986
|
8,43
|
8,43
|
| 17/12/2024 |
1.134.424 |
0,73%
|
7,836
|
7,836
|
8,112
|
7,98
|
| 16/12/2024 |
1.135.631 |
-1,15%
|
7,93
|
7,80
|
8,038
|
7,922
|
| 13/12/2024 |
1.177.147 |
0,81%
|
7,90
|
7,89
|
8,066
|
8,014
|
| 12/12/2024 |
2.006.591 |
3,73%
|
7,696
|
7,696
|
8,05
|
7,95
|
| 11/12/2024 |
752.272 |
-0,60%
|
7,708
|
7,606
|
7,76
|
7,664
|
| 10/12/2024 |
957.813 |
1,10%
|
7,55
|
7,538
|
7,798
|
7,71
|
| 09/12/2024 |
1.232.651 |
0,24%
|
7,672
|
7,518
|
7,70
|
7,626
|
| 06/12/2024 |
2.114.704 |
-0,05%
|
7,622
|
7,608
|
7,842
|
7,608
|
| 05/12/2024 |
2.521.936 |
5,84%
|
7,25
|
7,25
|
7,65
|
7,612
|
| 04/12/2024 |
1.139.151 |
-0,86%
|
7,22
|
7,192
|
7,378
|
7,192
|
| 03/12/2024 |
674.474 |
-0,47%
|
7,284
|
7,212
|
7,36
|
7,254
|
| 02/12/2024 |
1.278.608 |
-1,43%
|
7,248
|
7,20
|
7,394
|
7,288
|
| 29/11/2024 |
509.946 |
-0,32%
|
7,382
|
7,342
|
7,474
|
7,394
|
| 28/11/2024 |
1.139.646 |
2,20%
|
7,264
|
7,264
|
7,48
|
7,418
|
| 27/11/2024 |
1.397.847 |
-3,05%
|
7,39
|
7,122
|
7,414
|
7,258
|
| 26/11/2024 |
881.424 |
-1,50%
|
7,588
|
7,438
|
7,588
|
7,486
|
| 25/11/2024 |
1.890.977 |
3,29%
|
7,416
|
7,396
|
7,694
|
7,60
|
| 22/11/2024 |
890.964 |
-0,62%
|
7,406
|
7,294
|
7,464
|
7,358
|
| 21/11/2024 |
1.541.119 |
1,43%
|
7,28
|
7,144
|
7,482
|
7,404
|
| 20/11/2024 |
1.414.068 |
-2,77%
|
7,514
|
7,30
|
7,586
|
7,30
|
| 19/11/2024 |
1.818.077 |
-1,39%
|
7,586
|
7,282
|
7,65
|
7,508
|
| 18/11/2024 |
823.700 |
-1,12%
|
7,696
|
7,586
|
7,796
|
7,614
|
| 15/11/2024 |
1.179.041 |
0,23%
|
7,686
|
7,652
|
7,878
|
7,70
|
| 14/11/2024 |
1.212.085 |
2,07%
|
7,552
|
7,506
|
7,74
|
7,682
|
| 13/11/2024 |
902.699 |
0,13%
|
7,526
|
7,504
|
7,67
|
7,526
|
| 12/11/2024 |
1.864.349 |
-3,96%
|
7,72
|
7,506
|
7,722
|
7,516
|
| 11/11/2024 |
1.209.430 |
0,59%
|
7,782
|
7,714
|
7,91
|
7,826
|
| 08/11/2024 |
2.834.892 |
-2,02%
|
7,978
|
7,586
|
8,012
|
7,78
|
| 07/11/2024 |
5.536.646 |
-10,51%
|
8,20
|
7,77
|
8,20
|
7,94
|
| 06/11/2024 |
1.276.462 |
1,51%
|
8,878
|
8,79
|
9,11
|
8,872
|
| 05/11/2024 |
775.042 |
-1,73%
|
8,708
|
8,632
|
8,82
|
8,74
|
| 04/11/2024 |
772.512 |
0,95%
|
8,738
|
8,68
|
8,942
|
8,894
|
| 01/11/2024 |
1.480.950 |
-2,42%
|
8,866
|
8,58
|
8,932
|
8,81
|
| 31/10/2024 |
840.772 |
-1,72%
|
9,146
|
8,98
|
9,208
|
9,028
|
| 30/10/2024 |
636.849 |
-0,71%
|
9,226
|
9,122
|
9,35
|
9,186
|
| 29/10/2024 |
978.142 |
-2,41%
|
9,394
|
9,22
|
9,468
|
9,252
|
| 28/10/2024 |
2.125.785 |
3,81%
|
9,542
|
9,33
|
9,73
|
9,48
|
| 25/10/2024 |
480.921 |
0,88%
|
9,022
|
8,956
|
9,194
|
9,132
|
| 24/10/2024 |
1.043.766 |
1,34%
|
8,98
|
8,942
|
9,204
|
9,052
|
| 23/10/2024 |
458.499 |
0,16%
|
8,886
|
8,828
|
8,97
|
8,932
|
| 22/10/2024 |
1.018.860 |
-0,02%
|
8,914
|
8,87
|
9,066
|
8,918
|
| 21/10/2024 |
1.000.929 |
-1,94%
|
9,078
|
8,904
|
9,13
|
8,92
|
| 18/10/2024 |
1.036.178 |
0,15%
|
8,99
|
8,844
|
9,10
|
9,096
|
| 17/10/2024 |
1.577.647 |
3,84%
|
8,778
|
8,778
|
9,14
|
9,082
|
| 16/10/2024 |
855.167 |
0,11%
|
8,64
|
8,436
|
8,762
|
8,746
|
| 15/10/2024 |
2.015.530 |
4,42%
|
8,508
|
8,508
|
8,83
|
8,736
|
| 14/10/2024 |
942.866 |
-1,27%
|
8,438
|
8,16
|
8,438
|
8,366
|
| 11/10/2024 |
1.217.020 |
-0,98%
|
8,51
|
8,268
|
8,60
|
8,474
|
| 10/10/2024 |
1.431.059 |
0,54%
|
8,64
|
8,508
|
8,70
|
8,558
|
| 09/10/2024 |
1.136.180 |
1,58%
|
8,38
|
8,344
|
8,54
|
8,512
|
| 08/10/2024 |
1.374.146 |
2,95%
|
8,06
|
8,032
|
8,38
|
8,38
|
| 07/10/2024 |
1.382.522 |
-1,02%
|
8,332
|
8,14
|
8,38
|
8,14
|
| 04/10/2024 |
1.932.988 |
3,58%
|
7,956
|
7,956
|
8,33
|
8,224
|
| 03/10/2024 |
2.225.058 |
-0,08%
|
8,01
|
7,94
|
8,244
|
7,94
|
| 02/10/2024 |
3.320.463 |
-5,52%
|
8,27
|
7,946
|
8,27
|
7,946
|
| 01/10/2024 |
2.978.194 |
-6,74%
|
9,02
|
8,328
|
9,134
|
8,41
|
| 30/09/2024 |
1.253.087 |
-3,24%
|
9,25
|
8,968
|
9,25
|
9,018
|
| 27/09/2024 |
2.459.321 |
1,61%
|
9,32
|
9,28
|
9,56
|
9,32
|
| 26/09/2024 |
2.509.685 |
2,83%
|
9,10
|
9,098
|
9,36
|
9,172
|
| 25/09/2024 |
3.028.394 |
6,04%
|
8,90
|
8,84
|
9,12
|
8,92
|
| 24/09/2024 |
890.758 |
0,14%
|
8,54
|
8,406
|
8,60
|
8,412
|
| 23/09/2024 |
1.922.125 |
-4,85%
|
8,80
|
8,326
|
8,828
|
8,40
|
| 20/09/2024 |
2.324.377 |
-0,72%
|
8,886
|
8,828
|
8,978
|
8,828
|
| 19/09/2024 |
2.069.466 |
3,37%
|
8,848
|
8,824
|
9,076
|
8,892
|
| 18/09/2024 |
726.431 |
0,82%
|
8,516
|
8,456
|
8,68
|
8,602
|
| 17/09/2024 |
2.111.267 |
4,61%
|
8,166
|
8,166
|
8,716
|
8,532
|
| 16/09/2024 |
590.701 |
-1,36%
|
8,26
|
8,156
|
8,278
|
8,156
|
| 13/09/2024 |
847.040 |
0,83%
|
8,182
|
8,182
|
8,364
|
8,268
|
| 12/09/2024 |
1.107.608 |
-0,82%
|
8,26
|
8,08
|
8,344
|
8,20
|
| 11/09/2024 |
1.117.620 |
1,15%
|
8,202
|
8,184
|
8,416
|
8,268
|
| 10/09/2024 |
911.778 |
1,41%
|
8,048
|
8,03
|
8,218
|
8,174
|
| 09/09/2024 |
638.657 |
0,12%
|
8,122
|
8,052
|
8,204
|
8,06
|
| 06/09/2024 |
846.573 |
-2,12%
|
8,188
|
8,05
|
8,23
|
8,05
|
| 05/09/2024 |
998.734 |
1,73%
|
8,034
|
8,034
|
8,332
|
8,224
|
| 04/09/2024 |
648.328 |
-1,56%
|
8,104
|
7,95
|
8,188
|
8,084
|
| 03/09/2024 |
1.016.419 |
0,34%
|
8,36
|
8,112
|
8,36
|
8,212
|
| 02/09/2024 |
640.893 |
-0,46%
|
8,186
|
8,02
|
8,196
|
8,184
|
| 30/08/2024 |
1.916.188 |
4,10%
|
7,968
|
7,968
|
8,244
|
8,222
|
| 29/08/2024 |
693.616 |
1,21%
|
7,798
|
7,796
|
7,994
|
7,898
|
| 28/08/2024 |
643.112 |
-0,21%
|
7,84
|
7,75
|
7,90
|
7,804
|
| 27/08/2024 |
1.430.633 |
2,09%
|
7,66
|
7,63
|
7,89
|
7,82
|
| 26/08/2024 |
634.574 |
0,21%
|
7,66
|
7,558
|
7,686
|
7,66
|
| 23/08/2024 |
823.201 |
1,70%
|
7,512
|
7,50
|
7,67
|
7,644
|
| 22/08/2024 |
778.334 |
-0,79%
|
7,58
|
7,49
|
7,66
|
7,516
|
| 21/08/2024 |
882.055 |
0,27%
|
7,562
|
7,53
|
7,756
|
7,576
|
| 20/08/2024 |
961.875 |
-0,63%
|
7,644
|
7,536
|
7,772
|
7,556
|
| 19/08/2024 |
1.295.234 |
-1,88%
|
7,784
|
7,596
|
7,858
|
7,604
|
| 16/08/2024 |
587.048 |
0,08%
|
7,78
|
7,668
|
7,80
|
7,75
|
| 15/08/2024 |
964.646 |
1,76%
|
7,594
|
7,52
|
7,834
|
7,744
|
| 14/08/2024 |
751.218 |
0,11%
|
7,73
|
7,546
|
7,794
|
7,61
|
| 13/08/2024 |
766.279 |
-0,71%
|
7,658
|
7,432
|
7,674
|
7,602
|
| 12/08/2024 |
565.146 |
-0,47%
|
7,732
|
7,57
|
7,762
|
7,656
|
| 09/08/2024 |
699.454 |
0,65%
|
7,67
|
7,67
|
7,91
|
7,692
|
| 08/08/2024 |
755.346 |
-1,55%
|
7,732
|
7,62
|
7,756
|
7,642
|
| 07/08/2024 |
694.034 |
-0,89%
|
7,912
|
7,732
|
7,916
|
7,762
|
