|
 AIR LIQUIDE - [Ticker: AI.PA] |     | | Última Transacción | 94,670 | Hora de Cotización | 2012-05-22 - 16:36 | | Variación | +1,120 (+1,200%) | Rango 52 Semanas | [80,900 - 102,300] | | Máximo | 95,070 | Mínimo | 93,080 | | Volumen | 1.015.012 | Volumen Medio (3m) | 887.111 | | Demanda / Oferta | 94,650 x 3 - 103,000 x 95 | Yield | 5,02 | | Cierre Anterior | 769,000 | PER | 17,29% | | Apertura | 94,150 | EPS | 5,41 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 26 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AI.PA desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 62,75 | 0 | 62,85 | 62,75 | 62,75 | 00:00:00 | | 2003-01-02 | 65,85 | 483.600 | 65,85 | 62,20 | 62,40 | 00:00:00 | | 2003-01-03 | 64,20 | 638.000 | 65,80 | 63,85 | 65,10 | 00:00:00 | | 2003-01-06 | 65,40 | 456.200 | 65,45 | 63,60 | 64,40 | 00:00:00 | | 2003-01-07 | 64,40 | 476.200 | 66,20 | 63,80 | 65,80 | 00:00:00 | | 2003-01-08 | 62,75 | 598.000 | 64,60 | 62,50 | 64,10 | 00:00:00 | | 2003-01-09 | 63,95 | 516.400 | 64,00 | 61,30 | 62,90 | 00:00:00 | | 2003-01-10 | 63,45 | 468.400 | 64,40 | 62,75 | 63,25 | 00:00:00 | | 2003-01-13 | 63,20 | 446.500 | 64,25 | 62,95 | 63,40 | 00:00:00 | | 2003-01-14 | 63,30 | 672.800 | 64,25 | 62,65 | 63,75 | 00:00:00 | | 2003-01-15 | 61,45 | 589.800 | 63,90 | 61,40 | 63,40 | 00:00:00 | | 2003-01-16 | 61,55 | 512.100 | 62,50 | 61,15 | 61,45 | 00:00:00 | | 2003-01-17 | 60,00 | 786.000 | 61,50 | 60,00 | 61,25 | 00:00:00 | | 2003-01-20 | 60,00 | 507.400 | 60,70 | 60,00 | 60,25 | 00:00:00 | | 2003-01-21 | 59,35 | 1.039.600 | 60,70 | 58,30 | 60,50 | 00:00:00 | | 2003-01-22 | 57,00 | 1.282.600 | 59,50 | 56,95 | 58,85 | 00:00:00 | | 2003-01-23 | 57,80 | 906.000 | 58,80 | 56,80 | 58,00 | 00:00:00 | | 2003-01-24 | 57,00 | 789.300 | 58,95 | 56,75 | 57,85 | 00:00:00 | | 2003-01-27 | 55,00 | 929.300 | 57,20 | 55,00 | 56,75 | 00:00:00 | | 2003-01-28 | 54,55 | 832.400 | 55,85 | 53,70 | 55,85 | 00:00:00 | | 2003-01-29 | 54,40 | 1.376.800 | 54,70 | 52,50 | 54,50 | 00:00:00 | | 2003-01-30 | 56,60 | 1.205.200 | 56,90 | 54,15 | 54,20 | 00:00:00 | | 2003-01-31 | 58,35 | 1.156.700 | 58,80 | 55,45 | 55,55 | 00:00:00 | | 2003-02-03 | 58,15 | 825.600 | 59,90 | 57,35 | 59,40 | 00:00:00 | | 2003-02-04 | 56,60 | 906.200 | 57,95 | 56,40 | 57,75 | 00:00:00 | | 2003-02-05 | 58,00 | 510.400 | 58,70 | 56,50 | 56,95 | 00:00:00 | | 2003-02-06 | 56,95 | 745.000 | 58,45 | 56,75 | 57,85 | 00:00:00 | | 2003-02-07 | 57,10 | 454.200 | 57,70 | 56,60 | 57,65 | 00:00:00 | | 2003-02-10 | 55,65 | 559.100 | 57,20 | 55,50 | 57,00 | 00:00:00 | | 2003-02-11 | 57,20 | 510.200 | 57,40 | 55,05 | 55,05 | 00:00:00 | | 2003-02-12 | 57,00 | 496.600 | 57,35 | 56,55 | 56,75 | 00:00:00 | | 2003-02-13 | 56,80 | 703.300 | 57,35 | 56,25 | 56,75 | 00:00:00 | | 2003-02-14 | 57,75 | 886.800 | 58,30 | 55,75 | 56,85 | 00:00:00 | | 2003-02-17 | 59,20 | 361.700 | 59,20 | 57,85 | 58,40 | 00:00:00 | | 2003-02-18 | 59,60 | 769.200 | 59,95 | 58,00 | 59,15 | 00:00:00 | | 2003-02-19 | 57,60 | 674.900 | 60,40 | 57,60 | 59,75 | 00:00:00 | | 2003-02-20 | 57,20 | 751.600 | 59,15 | 57,00 | 57,70 | 00:00:00 | | 2003-02-21 | 58,00 | 680.000 | 58,00 | 56,55 | 56,60 | 00:00:00 | | 2003-02-24 | 56,90 | 429.900 | 58,60 | 56,65 | 57,50 | 00:00:00 | | 2003-02-25 | 56,65 | 779.800 | 58,45 | 55,80 | 56,15 | 00:00:00 | | 2003-02-26 | 57,50 | 5.210.100 | 58,80 | 56,75 | 57,50 | 00:00:00 | | 2003-02-27 | 58,90 | 860.600 | 59,50 | 56,80 | 57,60 | 00:00:00 | | 2003-02-28 | 59,55 | 876.300 | 60,20 | 58,40 | 59,50 | 00:00:00 | | 2003-03-03 | 61,15 | 1.119.000 | 61,60 | 59,40 | 60,05 | 00:00:00 | | 2003-03-04 | 58,85 | 792.100 | 60,70 | 58,40 | 60,35 | 00:00:00 | | 2003-03-05 | 58,55 | 526.400 | 59,80 | 58,15 | 58,50 | 00:00:00 | | 2003-03-06 | 58,80 | 665.700 | 59,60 | 58,25 | 59,00 | 00:00:00 | | 2003-03-07 | 57,90 | 708.100 | 59,25 | 57,50 | 59,00 | 00:00:00 | | 2003-03-10 | 58,10 | 503.700 | 58,35 | 57,10 | 58,00 | 00:00:00 | | 2003-03-11 | 58,05 | 719.600 | 58,40 | 57,10 | 58,00 | 00:00:00 | | 2003-03-12 | 54,55 | 1.345.300 | 58,05 | 54,25 | 57,75 | 00:00:00 | | 2003-03-13 | 57,30 | 829.400 | 57,50 | 54,00 | 55,75 | 00:00:00 | | 2003-03-14 | 60,40 | 1.333.500 | 60,80 | 57,00 | 57,70 | 00:00:00 | | 2003-03-17 | 62,00 | 862.400 | 62,80 | 58,25 | 58,60 | 00:00:00 | | 2003-03-18 | 63,10 | 1.369.100 | 65,00 | 61,55 | 62,00 | 00:00:00 | | 2003-03-19 | 63,55 | 855.700 | 64,30 | 62,50 | 63,75 | 00:00:00 | | 2003-03-20 | 63,25 | 660.300 | 64,15 | 62,65 | 63,20 | 00:00:00 | | 2003-03-21 | 65,45 | 906.500 | 65,90 | 63,65 | 63,80 | 00:00:00 | | 2003-03-24 | 61,95 | 709.900 | 65,30 | 61,95 | 64,25 | 00:00:00 | | 2003-03-25 | 63,45 | 804.400 | 63,60 | 60,10 | 61,45 | 00:00:00 | | 2003-03-26 | 63,05 | 573.500 | 64,40 | 62,70 | 63,60 | 00:00:00 | | 2003-03-27 | 63,65 | 610.900 | 63,85 | 61,50 | 62,55 | 00:00:00 | | 2003-03-28 | 63,45 | 712.700 | 64,15 | 62,20 | 62,35 | 00:00:00 | | 2003-03-31 | 60,75 | 775.200 | 62,40 | 60,55 | 61,75 | 00:00:00 | | 2003-04-01 | 61,95 | 687.800 | 62,50 | 60,80 | 61,05 | 00:00:00 | | 2003-04-02 | 64,50 | 859.100 | 64,95 | 62,15 | 62,55 | 00:00:00 | | 2003-04-03 | 65,30 | 854.000 | 66,70 | 64,50 | 64,50 | 00:00:00 | | 2003-04-04 | 66,10 | 867.400 | 67,25 | 65,05 | 65,90 | 00:00:00 | | 2003-04-07 | 67,85 | 1.574.200 | 68,95 | 67,15 | 67,45 | 00:00:00 | | 2003-04-08 | 67,65 | 1.491.300 | 68,40 | 65,15 | 66,90 | 00:00:00 | | 2003-04-09 | 67,70 | 1.038.100 | 68,90 | 66,60 | 67,15 | 00:00:00 | | 2003-04-10 | 66,80 | 972.500 | 67,70 | 66,25 | 67,25 | 00:00:00 | | 2003-04-11 | 67,90 | 877.900 | 68,75 | 66,90 | 66,90 | 00:00:00 | | 2003-04-14 | 66,50 | 885.800 | 68,00 | 66,20 | 67,60 | 00:00:00 | | 2003-04-15 | 66,35 | 829.000 | 67,50 | 66,05 | 67,20 | 00:00:00 | | 2003-04-16 | 66,40 | 999.200 | 67,75 | 66,15 | 67,45 | 00:00:00 | | 2003-04-17 | 66,80 | 726.300 | 67,30 | 65,70 | 65,95 | 00:00:00 | | 2003-04-18 | 66,80 | 0 | 66,80 | 66,80 | 66,80 | 00:00:00 | | 2003-04-21 | 66,80 | 0 | 66,80 | 66,80 | 66,80 | 00:00:00 | | 2003-04-22 | 67,00 | 534.600 | 67,50 | 66,10 | 66,65 | 00:00:00 | | 2003-04-23 | 67,85 | 936.900 | 69,15 | 67,25 | 67,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
