|
 AIR LIQUIDE - [Ticker: AI.PA] |     | | Última Transacción | 110,500 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +1,200 (+1,100%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 110,750 | Mínimo | 109,150 | | Volumen | 875.605 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 94,500 x 3.700 - 95,600 x 12.000 | Yield | | | Cierre Anterior | 109,300 | PER | 0,00% | | Apertura | 109,450 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-14 | 131,00 | 910.400 | 133,50 | 128,80 | 130,20 | 00:00:00 | | 2002-10-15 | 137,80 | 1.188.900 | 138,30 | 131,80 | 132,30 | 00:00:00 | | 2002-10-16 | 138,30 | 1.374.700 | 139,80 | 135,10 | 136,80 | 00:00:00 | | 2002-10-17 | 142,00 | 1.703.100 | 142,90 | 138,50 | 138,90 | 00:00:00 | | 2002-10-18 | 143,00 | 1.743.000 | 144,80 | 140,40 | 144,80 | 00:00:00 | | 2002-10-21 | 143,20 | 1.080.800 | 144,40 | 140,80 | 142,20 | 00:00:00 | | 2002-10-22 | 140,90 | 1.538.200 | 146,80 | 140,40 | 143,00 | 00:00:00 | | 2002-10-23 | 131,00 | 1.923.200 | 140,00 | 131,00 | 138,70 | 00:00:00 | | 2002-10-24 | 129,90 | 2.099.200 | 134,10 | 128,90 | 133,50 | 00:00:00 | | 2002-10-25 | 130,60 | 1.699.700 | 131,50 | 126,00 | 127,50 | 00:00:00 | | 2002-10-28 | 131,60 | 804.000 | 135,80 | 129,80 | 132,90 | 00:00:00 | | 2002-10-29 | 125,20 | 1.192.400 | 133,60 | 125,20 | 131,80 | 00:00:00 | | 2002-10-30 | 131,10 | 1.937.800 | 132,50 | 125,20 | 125,20 | 00:00:00 | | 2002-10-31 | 129,40 | 1.501.900 | 131,50 | 127,50 | 130,00 | 00:00:00 | | 2002-11-01 | 126,90 | 1.115.200 | 131,00 | 123,80 | 130,00 | 00:00:00 | | 2002-11-04 | 133,80 | 1.045.400 | 134,80 | 128,90 | 129,00 | 00:00:00 | | 2002-11-05 | 135,00 | 1.098.800 | 136,60 | 131,10 | 134,00 | 00:00:00 | | 2002-11-06 | 133,40 | 850.100 | 137,20 | 130,30 | 136,60 | 00:00:00 | | 2002-11-07 | 129,00 | 1.420.000 | 135,40 | 128,50 | 134,30 | 00:00:00 | | 2002-11-08 | 129,00 | 1.298.900 | 130,80 | 128,00 | 130,00 | 00:00:00 | | 2002-11-11 | 128,20 | 542.100 | 129,90 | 126,80 | 129,00 | 00:00:00 | | 2002-11-12 | 128,30 | 831.400 | 130,60 | 127,70 | 129,10 | 00:00:00 | | 2002-11-13 | 128,10 | 1.395.600 | 129,40 | 125,80 | 129,30 | 00:00:00 | | 2002-11-14 | 133,70 | 947.900 | 133,90 | 126,60 | 128,00 | 00:00:00 | | 2002-11-15 | 134,20 | 1.193.400 | 135,80 | 132,10 | 134,00 | 00:00:00 | | 2002-11-18 | 137,50 | 882.800 | 138,10 | 133,20 | 134,20 | 00:00:00 | | 2002-11-19 | 134,60 | 735.800 | 137,30 | 133,20 | 136,30 | 00:00:00 | | 2002-11-20 | 132,20 | 775.000 | 136,60 | 130,60 | 136,10 | 00:00:00 | | 2002-11-21 | 133,70 | 1.357.400 | 137,00 | 132,10 | 134,40 | 00:00:00 | | 2002-11-22 | 136,30 | 829.800 | 137,00 | 133,50 | 134,20 | 00:00:00 | | 2002-11-25 | 136,50 | 671.800 | 137,80 | 134,40 | 135,50 | 00:00:00 | | 2002-11-26 | 132,90 | 882.000 | 137,30 | 130,80 | 136,00 | 00:00:00 | | 2002-11-27 | 136,50 | 8.252.400 | 137,60 | 130,60 | 132,80 | 00:00:00 | | 2002-11-28 | 134,00 | 722.300 | 137,00 | 133,00 | 137,00 | 00:00:00 | | 2002-11-29 | 135,10 | 1.243.900 | 135,90 | 132,20 | 134,00 | 00:00:00 | | 2002-12-02 | 133,50 | 935.900 | 136,90 | 132,20 | 134,90 | 00:00:00 | | 2002-12-03 | 129,40 | 1.220.200 | 135,00 | 129,00 | 132,50 | 00:00:00 | | 2002-12-04 | 129,70 | 1.104.900 | 131,70 | 128,20 | 129,00 | 00:00:00 | | 2002-12-05 | 126,10 | 1.899.800 | 131,60 | 125,20 | 130,00 | 00:00:00 | | 2002-12-06 | 128,40 | 1.213.300 | 129,00 | 124,10 | 127,20 | 00:00:00 | | 2002-12-09 | 126,90 | 747.100 | 131,00 | 126,10 | 131,00 | 00:00:00 | | 2002-12-10 | 128,30 | 1.250.100 | 129,80 | 125,50 | 126,00 | 00:00:00 | | 2002-12-11 | 130,70 | 1.003.700 | 131,30 | 127,70 | 128,50 | 00:00:00 | | 2002-12-12 | 126,00 | 1.608.600 | 131,20 | 125,70 | 130,00 | 00:00:00 | | 2002-12-13 | 124,00 | 1.347.400 | 127,00 | 124,00 | 126,80 | 00:00:00 | | 2002-12-16 | 125,60 | 1.137.200 | 127,40 | 123,90 | 124,20 | 00:00:00 | | 2002-12-17 | 128,20 | 1.181.900 | 128,20 | 124,40 | 126,80 | 00:00:00 | | 2002-12-18 | 125,00 | 1.016.300 | 127,80 | 124,80 | 127,80 | 00:00:00 | | 2002-12-19 | 124,50 | 1.741.600 | 127,10 | 121,00 | 127,10 | 00:00:00 | | 2002-12-20 | 125,50 | 1.365.500 | 126,10 | 122,80 | 123,60 | 00:00:00 | | 2002-12-23 | 126,50 | 820.800 | 126,80 | 124,60 | 125,50 | 00:00:00 | | 2002-12-24 | 125,70 | 149.600 | 127,80 | 125,20 | 127,80 | 00:00:00 | | 2002-12-25 | 125,70 | 0 | 125,70 | 125,70 | 125,70 | 00:00:00 | | 2002-12-26 | 125,70 | 0 | 125,70 | 125,70 | 125,70 | 00:00:00 | | 2002-12-27 | 122,10 | 596.400 | 125,90 | 121,50 | 123,50 | 00:00:00 | | 2002-12-30 | 123,30 | 1.064.200 | 125,00 | 120,60 | 122,10 | 00:00:00 | | 2002-12-31 | 125,70 | 525.900 | 127,50 | 123,00 | 123,30 | 00:00:00 | | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
