Live Chat

Negocie Air France-KLM AIRF

Gráfico AirFranceKLM ao vivo

Created with Highcharts 10.2.113. Feb14. Feb09:0010:0011:0012:0013:0014:0015:0016:008.38.48.58.68.258.358.458.558.65

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 8.5 0.33 4.16% 8.16 8.6 7.99
3 de fev. de 2025 8.18 0.51 6.78% 7.66 8.38 7.58
27 de jan. de 2025 7.91 0.4 5.32% 7.51 8.13 7.44
20 de jan. de 2025 7.41 0.19 2.63% 7.22 7.61 7.11
13 de jan. de 2025 7.24 0.12 1.68% 7.12 7.34 6.9
6 de jan. de 2025 7.22 -0.29 -3.74% 7.5 7.85 7.12
30 de dez. de 2024 7.5 -0.54 -6.72% 8.04 8.27 7.45
23 de dez. de 2024 8 0.05 0.75% 7.94 8.21 7.9
16 de dez. de 2024 7.94 0.04 0.5% 7.9 8.44 7.74
9 de dez. de 2024 7.91 0.27 3.53% 7.64 8.03 7.46
2 de dez. de 2024 7.62 0.37 5.24% 7.24 7.79 7.15
25 de nov. de 2024 7.35 -0.04 -0.41% 7.38 7.65 7.18
18 de nov. de 2024 7.28 -0.4 -5.21% 7.68 7.71 7.09
11 de nov. de 2024 7.69 -0.07 -0.91% 7.76 7.82 7.45
4 de nov. de 2024 7.75 -1.01 -11.53% 8.76 9.06 7.53
28 de out. de 2024 8.79 -0.72 -7.48% 9.5 9.67 8.53
21 de out. de 2024 9.09 0.08 0.88% 9.01 9.16 8.77
14 de out. de 2024 9.02 0.65 7.76% 8.37 9.09 8.12
7 de out. de 2024 8.36 0.08 1.08% 8.27 8.64 8.07
30 de set. de 2024 8.23 -0.93 -10.16% 9.16 9.18 7.89
23 de set. de 2024 9.3 0.51 5.8% 8.79 9.51 8.27
16 de set. de 2024 8.83 0.61 7.55% 8.21 9.02 8.12
9 de set. de 2024 8.23 0.17 2.23% 8.05 8.36 7.98
2 de set. de 2024 8.01 -0.03 -0.38% 8.04 8.29 7.9
26 de ago. de 2024 8.18 0.58 7.63% 7.6 8.19 7.5
19 de ago. de 2024 7.6 -0.12 -1.43% 7.71 7.81 7.44
12 de ago. de 2024 7.67 -0.01 -0.14% 7.68 7.78 7.38
5 de ago. de 2024 7.68 0.08 1.18% 7.59 7.86 7.37
29 de jul. de 2024 7.92 -0.4 -4.7% 8.31 8.33 7.73
22 de jul. de 2024 8.32 0.31 3.87% 8.01 8.47 7.7
15 de jul. de 2024 8.11 0.13 1.75% 7.97 8.46 7.77
8 de jul. de 2024 8.02 -0.32 -3.73% 8.33 8.62 7.91
1 de jul. de 2024 8.3 -0.09 -1.08% 8.39 8.44 7.83
24 de jun. de 2024 8.22 -1.14 -12.18% 9.36 9.49 7.97
17 de jun. de 2024 9.35 -0.32 -3.21% 9.66 9.84 9.3
10 de jun. de 2024 9.69 -0.58 -5.56% 10.26 10.43 9.51
3 de jun. de 2024 10.37 -0.22 -1.99% 10.58 10.83 10.35
27 de mai. de 2024 10.39 0.02 0.19% 10.37 10.74 10.02
20 de mai. de 2024 10.37 -0.21 -1.9% 10.57 10.74 10.24
13 de mai. de 2024 10.51 -0.08 -0.67% 10.58 11.37 10.47
6 de mai. de 2024 10.48 0.5 5.01% 9.98 10.67 9.79
29 de abr. de 2024 9.9 0.14 1.43% 9.76 10.17 9.49
22 de abr. de 2024 9.69 -0.46 -4.44% 10.14 10.21 9.61
15 de abr. de 2024 9.84 0.45 4.9% 9.38 10 8.98
8 de abr. de 2024 9.47 -0.11 -1.15% 9.58 10.37 9.38
1 de abr. de 2024 9.58 -0.59 -5.81% 10.17 10.26 9.42
25 de mar. de 2024 10.29 0.62 6.52% 9.66 10.34 9.57
18 de mar. de 2024 9.69 0.02 0.31% 9.66 9.81 9.32
11 de mar. de 2024 9.58 -0.07 -0.63% 9.64 10.27 9.52
4 de mar. de 2024 9.73 -0.41 -3.95% 10.13 10.2 9.43
26 de fev. de 2024 10.24 -0.93 -8.33% 11.17 11.74 10.12
19 de fev. de 2024 11.19 0.24 2.19% 10.95 11.28 10.83
12 de fev. de 2024 11.03 -0.3 -2.57% 11.32 11.59 10.81
5 de fev. de 2024 11.26 -0.71 -5.86% 11.96 12.04 11.22
29 de jan. de 2024 11.92 -0.22 -1.74% 12.13 12.22 11.63
22 de jan. de 2024 12.28 0.56 4.86% 11.71 12.33 11.36
15 de jan. de 2024 11.51 -0.44 -3.69% 11.95 12.13 11.38
8 de jan. de 2024 11.97 -1.1 -8.42% 13.07 13.44 11.84
1 de jan. de 2024 13.1 -0.49 -3.54% 13.58 13.78 12.68
25 de dez. de 2023 13.55 -0.07 -0.52% 13.62 13.7 13.39
18 de dez. de 2023 13.66 0.42 3.25% 13.23 13.91 13.2
11 de dez. de 2023 13.43 1.17 9.54% 12.26 13.72 12.11
4 de dez. de 2023 12.39 0.46 3.85% 11.93 12.59 11.76
27 de nov. de 2023 11.83 0.05 0.42% 11.78 11.95 11.23
20 de nov. de 2023 11.59 -0.98 -7.73% 12.56 12.61 11.47
13 de nov. de 2023 12.54 0.65 5.55% 11.88 12.69 11.82
6 de nov. de 2023 11.8 -0.28 -2.32% 12.08 12.48 11.65
30 de out. de 2023 11.64 0.72 6.59% 10.92 11.82 10.49
23 de out. de 2023 10.97 -0.42 -3.61% 11.38 11.42 10.06
16 de out. de 2023 11.32 -0.59 -4.88% 11.9 12.08 11.22
9 de out. de 2023 11.86 0.03 0.33% 11.82 12.24 11.19
2 de out. de 2023 12.34 0.48 4.04% 11.86 12.45 11.34
25 de set. de 2023 11.83 -0.32 -2.56% 12.14 12.25 11.17
18 de set. de 2023 12.18 -0.35 -2.8% 12.53 12.73 11.92
11 de set. de 2023 12.52 -0.57 -4.29% 13.08 13.32 12.46
4 de set. de 2023 12.99 -0.88 -6.35% 13.87 14.24 12.86
28 de ago. de 2023 13.91 -0.09 -0.65% 14 14.35 13.71
21 de ago. de 2023 13.8 -0.09 -0.65% 13.89 14.39 13.8
14 de ago. de 2023 13.8 -0.5 -3.5% 14.3 14.5 13.6
7 de ago. de 2023 14.3 -0.6 -4.03% 14.9 15 14.3
31 de jul. de 2023 15 -0.6 -3.85% 15.6 15.8 14.39
24 de jul. de 2023 15.4 -0.3 -1.92% 15.7 16 14.8
17 de jul. de 2023 16 0 0% 16 16.2 15.4
10 de jul. de 2023 15.9 -0.91 -5.36% 16.8 17.2 15.8
3 de jul. de 2023 16.89 -0.5 -2.88% 17.39 17.5 16.5
26 de jun. de 2023 17.2 0.39 2.38% 16.8 17.5 16.39
19 de jun. de 2023 16.7 -1.11 -6.18% 17.8 17.89 16.59
12 de jun. de 2023 17.89 0.58 3.41% 17.3 17.89 17.1
5 de jun. de 2023 17.1 0.21 1.24% 16.89 17.3 16.2
29 de mai. de 2023 16.89 0.3 1.8% 16.59 17 16.2
22 de mai. de 2023 16.5 -0.09 -0.55% 16.59 17 15.8
15 de mai. de 2023 16.5 1.5 10% 15 17.3 14.9
8 de mai. de 2023 14.9 0.4 2.75% 14.5 15.1 14.3
1 de mai. de 2023 14.5 -1.2 -7.65% 15.7 16.1 13.89
24 de abr. de 2023 15.6 0.29 1.96% 15.3 15.6 14.39
17 de abr. de 2023 15.3 0.3 2% 15 16 15
10 de abr. de 2023 14.9 -1 -6.29% 15.9 16 14.7
3 de abr. de 2023 15.9 -0.91 -5.36% 16.8 16.89 15.7
27 de mar. de 2023 16.89 1.39 8.96% 15.5 17 15.3
20 de mar. de 2023 15.3 -0.1 -0.65% 15.4 16.39 14.9
13 de mar. de 2023 15.6 -2.01 -11.37% 17.6 17.7 15.3
6 de mar. de 2023 17.7 -0.31 -1.67% 18 18.5 17.5
27 de fev. de 2023 17.89 0.5 2.87% 17.39 18.1 17.3
20 de fev. de 2023 17.39 -0.22 -1.2% 17.6 17.89 16.59
13 de fev. de 2023 17.5 2.19 14.37% 15.3 18.3 15.2
6 de fev. de 2023 15.3 -0.2 -1.3% 15.5 16.2 14.8
30 de jan. de 2023 15.7 -0.21 -1.26% 15.9 15.9 15.1
23 de jan. de 2023 16 -0.29 -1.79% 16.29 16.8 16
16 de jan. de 2023 16 0.8 5.26% 15.2 16.1 15.1
9 de jan. de 2023 15 1.19 8.69% 13.8 15.4 13.4
2 de jan. de 2023 13.6 1.19 9.67% 12.4 13.89 12.3
26 de dez. de 2022 12.2 -0.61 -4.69% 12.8 13 12
19 de dez. de 2022 12.6 0.19 1.61% 12.4 12.9 12.1
12 de dez. de 2022 12.4 -0.1 -0.8% 12.5 13.2 12.1
5 de dez. de 2022 12.5 -0.1 -0.8% 12.6 12.8 12.2
28 de nov. de 2022 12.8 0.1 0.78% 12.7 13 12.5
21 de nov. de 2022 12.8 0.4 3.22% 12.4 12.9 12.2
14 de nov. de 2022 12.7 -1.2 -8.57% 13.89 14.2 11.89
7 de nov. de 2022 13.8 1 7.81% 12.8 14 12.7
31 de out. de 2022 12.7 -0.91 -6.62% 13.6 13.6 12
24 de out. de 2022 13.7 -1.41 -9.28% 15.1 15.9 13
17 de out. de 2022 14.8 0.6 4.22% 14.2 15.2 14.1
10 de out. de 2022 14 1.19 9.37% 12.8 14.39 12.4
3 de out. de 2022 13.1 0.5 3.96% 12.6 13.4 11.7
26 de set. de 2022 13 0.59 4.83% 12.4 13.5 12.4
19 de set. de 2022 12.6 -0.71 -5.27% 13.3 14.39 12.6
12 de set. de 2022 13.5 -1.5 -10% 15 15.5 13.5
5 de set. de 2022 14.8 0.5 3.49% 14.3 15.2 14.2
29 de ago. de 2022 14.7 0.59 4.25% 14.1 14.8 14
22 de ago. de 2022 14.3 -0.6 -4.03% 14.9 15 14.1
15 de ago. de 2022 15.1 -0.1 -0.66% 15.2 16.1 15
8 de ago. de 2022 15.1 -0.81 -5.04% 15.9 16 14.6
1 de ago. de 2022 15.6 1.59 11.42% 14 15.7 13.7
25 de jul. de 2022 13.4 0.9 7.2% 12.5 13.7 12.2
18 de jul. de 2022 12.5 0.19 1.62% 12.3 13.1 12.2
11 de jul. de 2022 12.2 0.8 7.11% 11.39 12.4 10.7
4 de jul. de 2022 11.6 0.2 1.84% 11.39 11.8 10.7
27 de jun. de 2022 11.3 -0.5 -4.24% 11.8 12.4 10.8
20 de jun. de 2022 11.8 -1.3 -9.93% 13.1 13.89 11.7
13 de jun. de 2022 12.6 -3 -19.24% 15.6 15.7 12.2
6 de jun. de 2022 15.6 -1.51 -8.78% 17.1 17.8 15.6
30 de mai. de 2022 16.89 -0.81 -4.58% 17.7 18.5 16.59
23 de mai. de 2022 17.6 -25.2 -58.88% 42.8 43.6 16.29
16 de mai. de 2022 42.7 4 10.33% 38.7 44.3 38.1
9 de mai. de 2022 38.7 -1.3 -3.25% 40 40.4 37.2
2 de mai. de 2022 39.5 0.39 1.02% 39.1 41.8 38.6
25 de abr. de 2022 39.3 -1.61 -3.92% 40.9 41.5 38.5
18 de abr. de 2022 41 0.29 0.73% 40.7 43 40.3
11 de abr. de 2022 40.7 1.2 3.03% 39.5 41.3 38.79
4 de abr. de 2022 39.5 -1.4 -3.43% 40.9 41.4 38.9
28 de mar. de 2022 40.9 0.5 1.23% 40.4 42.59 40.19
21 de mar. de 2022 40.5 1.1 2.79% 39.4 40.9 38.9
14 de mar. de 2022 39.2 1.41 3.73% 37.79 39.7 36.2
7 de mar. de 2022 36.9 5.29 16.77% 31.6 38 30
28 de fev. de 2022 34.79 -3.32 -8.69% 38.1 40.4 34.3
21 de fev. de 2022 40 -1.4 -3.39% 41.4 42.2 37.1
14 de fev. de 2022 40.4 -1 -2.42% 41.4 45.2 40.09
7 de fev. de 2022 43.8 3.09 7.61% 40.7 45.09 39.79
31 de jan. de 2022 40 0.1 0.25% 39.9 42.2 39
24 de jan. de 2022 39.6 -0.3 -0.76% 39.9 40.9 38.19
17 de jan. de 2022 39.7 -2.1 -5.03% 41.8 42.4 39.2
10 de jan. de 2022 41.5 -1.21 -2.82% 42.7 44.1 41.2
3 de jan. de 2022 42.3 3.19 8.18% 39.1 44.4 39
27 de dez. de 2021 38.7 -0.09 -0.24% 38.79 39.9 38
20 de dez. de 2021 39.5 2.6 7.04% 36.9 40.79 36.5
13 de dez. de 2021 37.79 -1.72 -4.33% 39.5 39.6 36.9
6 de dez. de 2021 39.4 1.69 4.5% 37.7 40.5 37.1
29 de nov. de 2021 37.2 -1.3 -3.38% 38.5 39 36.1
22 de nov. de 2021 37.7 -2.8 -6.92% 40.5 41.8 37.1
15 de nov. de 2021 40.19 -2.02 -4.77% 42.2 43.6 39.3
8 de nov. de 2021 42.2 -5.89 -12.25% 48.09 48.3 42
1 de nov. de 2021 46.2 5 12.13% 41.2 46.4 41.2
25 de out. de 2021 40.9 1.89 4.87% 39 42.3 38.5
18 de out. de 2021 39.1 -2.8 -6.69% 41.9 42.3 38.79
11 de out. de 2021 42.2 1.8 4.45% 40.4 42.5 39.79
4 de out. de 2021 40.4 -3.21 -7.34% 43.6 44.1 40
27 de set. de 2021 43 -2 -4.45% 45 47.9 40.9
20 de set. de 2021 44 5.71 14.91% 38.29 44.9 38
13 de set. de 2021 38.79 1 2.64% 37.79 39.7 37.1
6 de set. de 2021 38 -1.4 -3.56% 39.4 40.5 37.9
30 de ago. de 2021 39.2 -1.1 -2.73% 40.3 40.5 39
23 de ago. de 2021 40 1.39 3.62% 38.6 42.7 38.5
16 de ago. de 2021 38.1 -2.09 -5.21% 40.19 40.19 37.5
9 de ago. de 2021 40.09 -0.81 -1.99% 40.9 41.3 39.9
2 de ago. de 2021 40.7 1.2 3.03% 39.5 42.2 39.5
26 de jul. de 2021 39.3 -0.11 -0.26% 39.4 42 39.2
19 de jul. de 2021 39.1 1 2.62% 38.1 40.79 36.6
12 de jul. de 2021 39.1 -1.09 -2.72% 40.19 40.3 37.2
5 de jul. de 2021 40.59 -0.51 -1.25% 41.1 43.3 40
28 de jun. de 2021 41.2 -1.5 -3.52% 42.7 43.09 39.5
21 de jun. de 2021 43 -1.8 -4.02% 44.8 45.9 42.5
14 de jun. de 2021 45 -1.61 -3.44% 46.6 47 44.5
7 de jun. de 2021 46.5 0.7 1.52% 45.8 47.7 45.3
31 de mai. de 2021 45.8 -0.5 -1.08% 46.3 49.4 45.5
24 de mai. de 2021 46.3 1.69 3.81% 44.6 46.7 44.2
17 de mai. de 2021 44.6 -2 -4.3% 46.6 46.9 44.4
10 de mai. de 2021 45.9 -0.81 -1.72% 46.7 46.8 43.8
3 de mai. de 2021 46 -0.5 -1.08% 46.5 48 44.1
26 de abr. de 2021 46.3 -0.41 -0.86% 46.7 47.8 46
19 de abr. de 2021 46.3 -4 -7.96% 50.3 51.6 45.5

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.10

Spread (%)

1.1765 %

Alavancagem

1:10

Juro overnight, Compra

-0.0556 %

Juro overnight, Venda

-0.0333 %

Moeda

EUR

Horários de Negociação

Mercados fechados

Segunda-feira

08:02 - 16:29

Terça-feira

08:02-16:29

Quarta-feira

08:02-16:29

Quinta-feira

08:02-16:29

Sexta-feira

08:02-16:29

Análise e estatística

Abertura

8.31

Fechamento anterior

8.37

Alta/baixa em 52 semanas

6.9 - 11.74

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat