|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-05 | 70,45 | 644.700 | 70,95 | 69,60 | 70,45 | 00:00:00 | | 2004-01-06 | 70,25 | 519.700 | 70,85 | 70,00 | 70,50 | 00:00:00 | | 2004-01-07 | 69,30 | 633.200 | 70,60 | 69,00 | 70,60 | 00:00:00 | | 2004-01-08 | 69,80 | 726.400 | 70,15 | 69,40 | 69,60 | 00:00:00 | | 2004-01-09 | 68,75 | 652.700 | 70,70 | 68,60 | 70,45 | 00:00:00 | | 2004-01-12 | 68,85 | 554.200 | 69,50 | 68,30 | 68,90 | 00:00:00 | | 2004-01-13 | 68,75 | 509.100 | 69,70 | 68,75 | 69,40 | 00:00:00 | | 2004-01-14 | 69,70 | 771.200 | 69,90 | 68,70 | 69,00 | 00:00:00 | | 2004-01-15 | 69,05 | 428.000 | 69,60 | 68,65 | 69,25 | 00:00:00 | | 2004-01-16 | 68,85 | 723.100 | 69,25 | 68,20 | 69,20 | 00:00:00 | | 2004-01-19 | 69,25 | 411.600 | 69,25 | 68,40 | 68,40 | 00:00:00 | | 2004-01-20 | 67,90 | 1.623.000 | 69,55 | 67,45 | 69,55 | 00:00:00 | | 2004-01-21 | 67,70 | 666.300 | 68,00 | 67,25 | 67,60 | 00:00:00 | | 2004-01-22 | 65,75 | 1.814.700 | 67,75 | 65,50 | 67,15 | 00:00:00 | | 2004-01-23 | 66,95 | 1.272.700 | 67,80 | 65,55 | 65,75 | 00:00:00 | | 2004-01-26 | 67,15 | 618.600 | 67,25 | 66,40 | 67,25 | 00:00:00 | | 2004-01-27 | 67,60 | 854.500 | 67,95 | 67,25 | 67,50 | 00:00:00 | | 2004-01-28 | 67,85 | 905.200 | 68,15 | 67,00 | 67,00 | 00:00:00 | | 2004-01-29 | 67,65 | 592.800 | 68,10 | 67,30 | 67,55 | 00:00:00 | | 2004-01-30 | 67,35 | 841.000 | 68,15 | 67,35 | 67,75 | 00:00:00 | | 2004-02-02 | 68,00 | 414.500 | 68,20 | 67,65 | 67,95 | 00:00:00 | | 2004-02-03 | 67,40 | 591.600 | 68,25 | 67,10 | 68,00 | 00:00:00 | | 2004-02-04 | 67,10 | 586.500 | 67,50 | 66,80 | 67,05 | 00:00:00 | | 2004-02-05 | 67,35 | 414.800 | 67,70 | 67,10 | 67,20 | 00:00:00 | | 2004-02-06 | 67,15 | 486.300 | 67,75 | 66,95 | 67,30 | 00:00:00 | | 2004-02-09 | 67,90 | 456.100 | 68,25 | 67,20 | 67,20 | 00:00:00 | | 2004-02-10 | 68,10 | 365.100 | 68,25 | 67,50 | 67,80 | 00:00:00 | | 2004-02-11 | 68,30 | 788.100 | 69,00 | 67,65 | 68,10 | 00:00:00 | | 2004-02-12 | 68,05 | 585.300 | 69,00 | 67,65 | 68,55 | 00:00:00 | | 2004-02-13 | 68,65 | 615.400 | 68,90 | 68,00 | 68,00 | 00:00:00 | | 2004-02-16 | 68,85 | 321.500 | 68,95 | 68,30 | 68,55 | 00:00:00 | | 2004-02-17 | 69,35 | 697.300 | 69,45 | 68,50 | 68,55 | 00:00:00 | | 2004-02-18 | 69,20 | 617.000 | 69,65 | 68,95 | 69,50 | 00:00:00 | | 2004-02-19 | 70,00 | 638.800 | 70,45 | 69,00 | 69,45 | 00:00:00 | | 2004-02-20 | 69,25 | 771.900 | 70,00 | 68,75 | 70,00 | 00:00:00 | | 2004-02-23 | 69,40 | 284.200 | 69,90 | 69,10 | 69,10 | 00:00:00 | | 2004-02-24 | 69,05 | 787.600 | 69,50 | 68,65 | 69,25 | 00:00:00 | | 2004-02-25 | 69,25 | 502.800 | 69,40 | 68,85 | 69,40 | 00:00:00 | | 2004-02-26 | 69,60 | 745.800 | 70,25 | 68,80 | 68,80 | 00:00:00 | | 2004-02-27 | 71,30 | 1.301.400 | 72,55 | 70,25 | 70,55 | 00:00:00 | | 2004-03-01 | 72,30 | 714.900 | 72,75 | 71,60 | 71,95 | 00:00:00 | | 2004-03-02 | 72,35 | 960.000 | 72,60 | 71,85 | 72,30 | 00:00:00 | | 2004-03-03 | 71,90 | 641.900 | 72,30 | 71,65 | 72,00 | 00:00:00 | | 2004-03-04 | 72,20 | 365.600 | 72,35 | 71,65 | 71,90 | 00:00:00 | | 2004-03-05 | 72,25 | 595.000 | 72,65 | 71,65 | 72,40 | 00:00:00 | | 2004-03-08 | 72,15 | 361.000 | 72,50 | 71,95 | 72,25 | 00:00:00 | | 2004-03-09 | 71,50 | 634.600 | 72,40 | 71,25 | 72,15 | 00:00:00 | | 2004-03-10 | 71,75 | 448.900 | 72,00 | 70,75 | 71,00 | 00:00:00 | | 2004-03-11 | 70,00 | 1.081.000 | 71,25 | 69,30 | 70,80 | 00:00:00 | | 2004-03-12 | 70,30 | 834.500 | 70,70 | 68,60 | 68,60 | 00:00:00 | | 2004-03-15 | 69,25 | 697.200 | 70,40 | 68,80 | 70,10 | 00:00:00 | | 2004-03-16 | 69,45 | 790.200 | 69,85 | 68,40 | 68,80 | 00:00:00 | | 2004-03-17 | 70,20 | 684.400 | 70,65 | 69,50 | 69,50 | 00:00:00 | | 2004-03-18 | 68,90 | 558.500 | 70,45 | 68,65 | 70,20 | 00:00:00 | | 2004-03-19 | 69,30 | 564.300 | 70,05 | 69,20 | 69,20 | 00:00:00 | | 2004-03-22 | 68,40 | 819.300 | 69,05 | 67,50 | 69,00 | 00:00:00 | | 2004-03-23 | 68,35 | 576.700 | 68,95 | 68,05 | 68,50 | 00:00:00 | | 2004-03-24 | 67,85 | 647.700 | 69,05 | 67,10 | 68,40 | 00:00:00 | | 2004-03-25 | 68,80 | 684.600 | 68,85 | 67,70 | 68,45 | 00:00:00 | | 2004-03-26 | 68,90 | 517.000 | 69,25 | 68,65 | 69,10 | 00:00:00 | | 2004-03-29 | 69,50 | 404.300 | 69,70 | 68,65 | 68,75 | 00:00:00 | | 2004-03-30 | 68,90 | 487.900 | 69,65 | 68,70 | 69,65 | 00:00:00 | | 2004-03-31 | 69,25 | 686.000 | 70,00 | 68,95 | 69,15 | 00:00:00 | | 2004-04-01 | 70,05 | 601.400 | 70,65 | 69,15 | 69,85 | 00:00:00 | | 2004-04-02 | 72,10 | 874.000 | 72,40 | 70,00 | 70,35 | 00:00:00 | | 2004-04-05 | 72,90 | 643.100 | 73,30 | 71,80 | 72,40 | 00:00:00 | | 2004-04-06 | 72,00 | 1.005.300 | 73,05 | 71,90 | 72,55 | 00:00:00 | | 2004-04-07 | 72,50 | 630.200 | 72,75 | 71,95 | 72,15 | 00:00:00 | | 2004-04-08 | 72,70 | 425.300 | 73,35 | 72,50 | 72,90 | 00:00:00 | | 2004-04-09 | 72,70 | 0 | 72,70 | 72,70 | 72,70 | 00:00:00 | | 2004-04-12 | 72,70 | 0 | 72,70 | 72,70 | 72,70 | 00:00:00 | | 2004-04-13 | 73,25 | 505.200 | 73,90 | 72,70 | 73,20 | 00:00:00 | | 2004-04-14 | 72,75 | 579.600 | 73,00 | 72,00 | 72,65 | 00:00:00 | | 2004-04-15 | 73,15 | 467.500 | 73,40 | 72,60 | 72,60 | 00:00:00 | | 2004-04-16 | 73,55 | 1.034.000 | 73,90 | 72,95 | 73,20 | 00:00:00 | | 2004-04-19 | 73,60 | 465.600 | 73,65 | 73,05 | 73,50 | 00:00:00 | | 2004-04-20 | 73,65 | 364.400 | 74,35 | 73,50 | 73,80 | 00:00:00 | | 2004-04-21 | 74,50 | 1.720.200 | 74,95 | 73,00 | 73,05 | 00:00:00 | | 2004-04-22 | 74,80 | 849.000 | 74,80 | 73,70 | 74,50 | 00:00:00 | | 2004-04-23 | 74,50 | 748.700 | 75,15 | 74,40 | 75,00 | 00:00:00 | | 2004-04-26 | 75,20 | 549.000 | 75,50 | 74,35 | 74,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
