|
 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 | | 2003-09-15 | 64,05 | 774.200 | 65,10 | 63,80 | 64,70 | 00:00:00 | | 2003-09-16 | 65,05 | 761.100 | 65,10 | 63,90 | 64,15 | 00:00:00 | | 2003-09-17 | 65,15 | 483.100 | 65,75 | 64,90 | 65,00 | 00:00:00 | | 2003-09-18 | 65,00 | 715.200 | 65,35 | 64,25 | 65,35 | 00:00:00 | | 2003-09-19 | 65,05 | 889.100 | 65,85 | 64,90 | 65,30 | 00:00:00 | | 2003-09-22 | 63,85 | 722.300 | 65,00 | 63,40 | 64,95 | 00:00:00 | | 2003-09-23 | 62,95 | 928.700 | 64,20 | 62,75 | 63,85 | 00:00:00 | | 2003-09-24 | 62,70 | 609.300 | 63,45 | 62,60 | 63,30 | 00:00:00 | | 2003-09-25 | 63,15 | 1.270.400 | 63,60 | 61,55 | 62,55 | 00:00:00 | | 2003-09-26 | 62,70 | 841.800 | 63,45 | 61,85 | 62,95 | 00:00:00 | | 2003-09-29 | 62,00 | 1.005.100 | 62,95 | 61,30 | 62,85 | 00:00:00 | | 2003-09-30 | 60,65 | 1.524.500 | 62,00 | 60,10 | 61,70 | 00:00:00 | | 2003-10-01 | 62,55 | 1.635.000 | 62,70 | 59,70 | 61,00 | 00:00:00 | | 2003-10-02 | 61,70 | 774.100 | 62,80 | 61,15 | 62,55 | 00:00:00 | | 2003-10-03 | 63,85 | 805.700 | 64,00 | 61,15 | 62,00 | 00:00:00 | | 2003-10-06 | 62,70 | 529.300 | 63,85 | 62,50 | 63,85 | 00:00:00 | | 2003-10-07 | 62,65 | 528.900 | 62,95 | 61,80 | 62,80 | 00:00:00 | | 2003-10-08 | 62,90 | 772.200 | 63,25 | 62,30 | 62,60 | 00:00:00 | | 2003-10-09 | 63,95 | 768.100 | 63,95 | 62,40 | 62,90 | 00:00:00 | | 2003-10-10 | 63,90 | 582.100 | 63,90 | 62,95 | 63,55 | 00:00:00 | | 2003-10-13 | 64,80 | 630.000 | 65,25 | 63,50 | 63,50 | 00:00:00 | | 2003-10-14 | 63,45 | 593.400 | 65,25 | 63,10 | 65,25 | 00:00:00 | | 2003-10-15 | 64,35 | 781.500 | 64,75 | 63,60 | 63,90 | 00:00:00 | | 2003-10-16 | 63,35 | 900.600 | 64,60 | 63,20 | 64,25 | 00:00:00 | | 2003-10-17 | 63,35 | 638.700 | 63,85 | 63,10 | 63,85 | 00:00:00 | | 2003-10-20 | 63,50 | 470.400 | 63,85 | 62,70 | 63,10 | 00:00:00 | | 2003-10-21 | 63,40 | 384.200 | 64,10 | 63,10 | 63,95 | 00:00:00 | | 2003-10-22 | 62,75 | 717.700 | 63,90 | 62,70 | 63,40 | 00:00:00 | | 2003-10-23 | 62,30 | 582.500 | 63,60 | 61,80 | 62,50 | 00:00:00 | | 2003-10-24 | 63,05 | 389.600 | 63,40 | 62,00 | 62,35 | 00:00:00 | | 2003-10-27 | 62,80 | 590.100 | 63,45 | 62,35 | 63,15 | 00:00:00 | | 2003-10-28 | 64,80 | 1.311.400 | 65,15 | 63,80 | 63,85 | 00:00:00 | | 2003-10-29 | 64,45 | 854.700 | 65,60 | 64,05 | 65,60 | 00:00:00 | | 2003-10-30 | 65,00 | 787.500 | 65,10 | 64,30 | 64,80 | 00:00:00 | | 2003-10-31 | 63,75 | 845.400 | 64,75 | 63,15 | 64,75 | 00:00:00 | | 2003-11-03 | 65,05 | 604.100 | 65,40 | 63,90 | 64,20 | 00:00:00 | | 2003-11-04 | 65,35 | 695.700 | 65,50 | 64,75 | 65,15 | 00:00:00 | | 2003-11-05 | 66,45 | 972.100 | 66,60 | 65,15 | 65,40 | 00:00:00 | | 2003-11-06 | 66,25 | 717.800 | 66,50 | 65,65 | 66,45 | 00:00:00 | | 2003-11-07 | 67,20 | 660.300 | 67,25 | 66,25 | 66,60 | 00:00:00 | | 2003-11-10 | 66,35 | 476.400 | 66,95 | 66,10 | 66,55 | 00:00:00 | | 2003-11-11 | 66,75 | 441.600 | 66,90 | 65,50 | 66,05 | 00:00:00 | | 2003-11-12 | 66,45 | 419.500 | 67,00 | 65,85 | 66,75 | 00:00:00 | | 2003-11-13 | 66,35 | 791.000 | 67,20 | 66,10 | 66,95 | 00:00:00 | | 2003-11-14 | 67,25 | 630.400 | 67,50 | 66,10 | 66,10 | 00:00:00 | | 2003-11-17 | 65,55 | 748.200 | 66,95 | 65,30 | 66,55 | 00:00:00 | | 2003-11-18 | 65,95 | 537.700 | 66,40 | 65,30 | 66,10 | 00:00:00 | | 2003-11-19 | 65,35 | 562.500 | 65,70 | 64,60 | 65,05 | 00:00:00 | | 2003-11-20 | 66,30 | 831.200 | 66,35 | 64,40 | 65,85 | 00:00:00 | | 2003-11-21 | 66,60 | 500.000 | 66,65 | 65,75 | 66,30 | 00:00:00 | | 2003-11-24 | 67,00 | 521.700 | 67,25 | 66,25 | 66,50 | 00:00:00 | | 2003-11-25 | 67,00 | 833.300 | 67,40 | 66,75 | 66,95 | 00:00:00 | | 2003-11-26 | 67,15 | 1.054.200 | 67,90 | 67,05 | 67,15 | 00:00:00 | | 2003-11-27 | 67,95 | 490.900 | 67,95 | 67,00 | 67,25 | 00:00:00 | | 2003-11-28 | 67,00 | 2.343.700 | 68,00 | 66,50 | 68,00 | 00:00:00 | | 2003-12-01 | 68,05 | 845.900 | 68,45 | 66,45 | 67,50 | 00:00:00 | | 2003-12-02 | 68,10 | 743.400 | 68,50 | 67,70 | 68,40 | 00:00:00 | | 2003-12-03 | 68,20 | 856.600 | 68,45 | 67,60 | 68,05 | 00:00:00 | | 2003-12-04 | 68,00 | 850.800 | 68,15 | 67,10 | 67,65 | 00:00:00 | | 2003-12-05 | 67,50 | 680.800 | 68,20 | 67,10 | 67,90 | 00:00:00 | | 2003-12-08 | 67,00 | 475.500 | 68,00 | 66,50 | 67,00 | 00:00:00 | | 2003-12-09 | 66,65 | 833.200 | 67,65 | 66,45 | 67,50 | 00:00:00 | | 2003-12-10 | 67,05 | 677.400 | 67,15 | 66,25 | 66,75 | 00:00:00 | | 2003-12-11 | 67,30 | 629.200 | 67,50 | 66,60 | 67,35 | 00:00:00 | | 2003-12-12 | 67,15 | 666.500 | 68,00 | 66,90 | 67,60 | 00:00:00 | | 2003-12-15 | 67,20 | 719.600 | 68,05 | 66,85 | 67,85 | 00:00:00 | | 2003-12-16 | 67,25 | 719.900 | 67,35 | 66,45 | 66,65 | 00:00:00 | | 2003-12-17 | 68,30 | 1.350.500 | 68,45 | 67,05 | 67,10 | 00:00:00 | | 2003-12-18 | 68,45 | 735.100 | 68,75 | 67,90 | 67,90 | 00:00:00 | | 2003-12-19 | 68,05 | 816.500 | 68,75 | 67,85 | 68,70 | 00:00:00 | | 2003-12-22 | 68,30 | 572.500 | 68,60 | 67,65 | 67,65 | 00:00:00 | | 2003-12-23 | 69,00 | 365.300 | 69,20 | 68,10 | 68,10 | 00:00:00 | | 2003-12-24 | 69,00 | 172.400 | 69,15 | 68,40 | 68,70 | 00:00:00 | | 2003-12-25 | 69,00 | 0 | 69,00 | 69,00 | 69,00 | 00:00:00 | | 2003-12-26 | 69,00 | 0 | 69,00 | 69,00 | 69,00 | 00:00:00 | | 2003-12-29 | 69,30 | 357.800 | 69,40 | 68,60 | 68,60 | 00:00:00 | | 2003-12-30 | 68,90 | 554.400 | 69,75 | 68,80 | 69,45 | 00:00:00 | | 2003-12-31 | 70,00 | 355.200 | 70,45 | 68,50 | 68,75 | 00:00:00 | | 2004-01-01 | 70,00 | 0 | 70,00 | 70,00 | 70,00 | 00:00:00 | | 2004-01-02 | 70,30 | 314.900 | 70,55 | 69,30 | 70,25 | 00:00:00 | | 2004-01-05 | 70,45 | 644.700 | 70,95 | 69,60 | 70,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
