|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-26 | 75,20 | 549.000 | 75,50 | 74,35 | 74,55 | 00:00:00 | | 2004-04-27 | 75,60 | 689.300 | 76,15 | 74,95 | 74,95 | 00:00:00 | | 2004-04-28 | 73,40 | 937.900 | 76,10 | 73,30 | 75,90 | 00:00:00 | | 2004-04-29 | 72,45 | 1.203.200 | 73,65 | 72,25 | 73,50 | 00:00:00 | | 2004-04-30 | 73,05 | 1.351.400 | 74,65 | 72,05 | 72,10 | 00:00:00 | | 2004-05-03 | 73,80 | 450.200 | 73,90 | 72,65 | 72,65 | 00:00:00 | | 2004-05-04 | 72,65 | 546.000 | 73,70 | 72,50 | 73,30 | 00:00:00 | | 2004-05-05 | 73,75 | 465.900 | 74,25 | 72,35 | 72,50 | 00:00:00 | | 2004-05-06 | 72,55 | 433.500 | 73,70 | 72,55 | 73,30 | 00:00:00 | | 2004-05-07 | 72,60 | 844.400 | 73,25 | 72,20 | 72,65 | 00:00:00 | | 2004-05-10 | 70,90 | 882.700 | 72,25 | 70,65 | 71,90 | 00:00:00 | | 2004-05-11 | 72,10 | 573.800 | 72,35 | 71,05 | 71,15 | 00:00:00 | | 2004-05-12 | 70,95 | 456.400 | 72,20 | 70,80 | 71,80 | 00:00:00 | | 2004-05-13 | 72,40 | 885.100 | 72,65 | 70,95 | 71,50 | 00:00:00 | | 2004-05-14 | 73,50 | 2.263.300 | 73,90 | 71,80 | 72,15 | 00:00:00 | | 2004-05-17 | 72,15 | 1.200.000 | 72,80 | 71,10 | 72,30 | 00:00:00 | | 2004-05-18 | 70,30 | 1.000.500 | 71,05 | 69,50 | 71,00 | 00:00:00 | | 2004-05-19 | 72,60 | 802.000 | 73,15 | 70,50 | 70,95 | 00:00:00 | | 2004-05-20 | 71,60 | 305.900 | 72,05 | 71,20 | 72,05 | 00:00:00 | | 2004-05-21 | 71,60 | 307.800 | 72,35 | 71,05 | 71,90 | 00:00:00 | | 2004-05-24 | 72,15 | 364.100 | 72,35 | 71,35 | 71,70 | 00:00:00 | | 2004-05-25 | 71,50 | 373.600 | 71,75 | 71,05 | 71,65 | 00:00:00 | | 2004-05-26 | 72,50 | 470.500 | 73,00 | 72,00 | 72,25 | 00:00:00 | | 2004-05-27 | 73,05 | 451.600 | 73,45 | 72,50 | 72,50 | 00:00:00 | | 2004-05-28 | 71,80 | 690.000 | 73,45 | 71,80 | 73,20 | 00:00:00 | | 2004-05-31 | 72,40 | 147.700 | 72,45 | 71,70 | 71,85 | 00:00:00 | | 2004-06-01 | 71,35 | 785.100 | 72,60 | 71,25 | 72,60 | 00:00:00 | | 2004-06-02 | 72,05 | 986.800 | 72,35 | 71,50 | 71,75 | 00:00:00 | | 2004-06-03 | 72,10 | 448.600 | 72,30 | 71,30 | 72,00 | 00:00:00 | | 2004-06-04 | 72,70 | 2.097.200 | 72,85 | 71,90 | 72,25 | 00:00:00 | | 2004-06-07 | 72,70 | 622.100 | 73,50 | 72,70 | 72,75 | 00:00:00 | | 2004-06-08 | 73,75 | 723.100 | 73,95 | 73,20 | 73,70 | 00:00:00 | | 2004-06-09 | 73,40 | 665.700 | 74,65 | 73,15 | 73,90 | 00:00:00 | | 2004-06-10 | 73,35 | 359.400 | 73,85 | 73,05 | 73,50 | 00:00:00 | | 2004-06-11 | 73,25 | 417.900 | 73,25 | 72,70 | 73,00 | 00:00:00 | | 2004-06-14 | 66,00 | 688.500 | 67,70 | 65,60 | 67,50 | 00:00:00 | | 2004-06-15 | 66,85 | 715.800 | 67,20 | 66,00 | 66,25 | 00:00:00 | | 2004-06-16 | 67,05 | 764.500 | 67,55 | 66,60 | 67,05 | 00:00:00 | | 2004-06-17 | 67,60 | 661.400 | 67,90 | 67,10 | 67,20 | 00:00:00 | | 2004-06-18 | 68,25 | 1.421.800 | 68,40 | 67,15 | 67,20 | 00:00:00 | | 2004-06-21 | 68,50 | 604.900 | 68,90 | 68,00 | 68,45 | 00:00:00 | | 2004-06-22 | 67,90 | 639.900 | 69,00 | 67,50 | 68,70 | 00:00:00 | | 2004-06-23 | 68,20 | 1.201.500 | 68,60 | 68,00 | 68,30 | 00:00:00 | | 2004-06-24 | 69,05 | 620.200 | 69,25 | 68,50 | 69,00 | 00:00:00 | | 2004-06-25 | 68,60 | 867.400 | 68,70 | 67,60 | 68,45 | 00:00:00 | | 2004-06-28 | 68,95 | 602.600 | 69,20 | 68,05 | 68,25 | 00:00:00 | | 2004-06-29 | 68,30 | 1.240.500 | 68,95 | 68,15 | 68,95 | 00:00:00 | | 2004-06-30 | 67,95 | 1.181.600 | 69,15 | 67,75 | 68,45 | 00:00:00 | | 2004-07-01 | 68,25 | 776.200 | 69,10 | 68,00 | 68,10 | 00:00:00 | | 2004-07-02 | 67,70 | 550.900 | 68,40 | 67,60 | 68,15 | 00:00:00 | | 2004-07-05 | 67,90 | 324.300 | 68,30 | 67,60 | 67,70 | 00:00:00 | | 2004-07-06 | 67,70 | 672.900 | 68,05 | 67,20 | 67,90 | 00:00:00 | | 2004-07-07 | 67,10 | 523.200 | 67,70 | 66,85 | 67,70 | 00:00:00 | | 2004-07-08 | 67,40 | 525.800 | 67,70 | 66,50 | 66,90 | 00:00:00 | | 2004-07-09 | 67,40 | 372.000 | 67,80 | 66,90 | 67,05 | 00:00:00 | | 2004-07-12 | 66,95 | 489.500 | 67,65 | 66,70 | 67,05 | 00:00:00 | | 2004-07-13 | 67,10 | 435.700 | 67,60 | 67,00 | 67,40 | 00:00:00 | | 2004-07-14 | 67,50 | 403.700 | 67,60 | 66,55 | 66,75 | 00:00:00 | | 2004-07-15 | 66,80 | 363.500 | 67,50 | 66,65 | 67,10 | 00:00:00 | | 2004-07-16 | 66,70 | 372.800 | 67,65 | 66,70 | 66,95 | 00:00:00 | | 2004-07-19 | 66,55 | 355.700 | 67,10 | 66,45 | 66,65 | 00:00:00 | | 2004-07-20 | 66,95 | 599.900 | 67,05 | 65,70 | 66,65 | 00:00:00 | | 2004-07-21 | 67,50 | 739.700 | 68,45 | 67,10 | 67,30 | 00:00:00 | | 2004-07-22 | 65,75 | 825.100 | 67,10 | 65,55 | 67,05 | 00:00:00 | | 2004-07-23 | 66,00 | 421.200 | 66,35 | 65,80 | 65,85 | 00:00:00 | | 2004-07-26 | 65,05 | 559.200 | 66,00 | 65,00 | 66,00 | 00:00:00 | | 2004-07-27 | 66,00 | 454.500 | 66,00 | 65,15 | 65,40 | 00:00:00 | | 2004-07-28 | 65,65 | 537.200 | 66,65 | 65,40 | 66,15 | 00:00:00 | | 2004-07-29 | 67,05 | 610.000 | 67,45 | 65,80 | 65,80 | 00:00:00 | | 2004-07-30 | 67,25 | 635.200 | 67,70 | 66,60 | 66,75 | 00:00:00 | | 2004-08-02 | 66,30 | 616.300 | 67,00 | 65,85 | 66,75 | 00:00:00 | | 2004-08-03 | 66,75 | 544.100 | 66,80 | 66,00 | 66,55 | 00:00:00 | | 2004-08-04 | 65,95 | 763.800 | 66,50 | 65,30 | 66,15 | 00:00:00 | | 2004-08-05 | 66,50 | 486.100 | 66,85 | 66,05 | 66,20 | 00:00:00 | | 2004-08-06 | 64,20 | 1.120.600 | 65,75 | 64,10 | 65,60 | 00:00:00 | | 2004-08-09 | 63,00 | 1.105.100 | 64,55 | 62,15 | 64,25 | 00:00:00 | | 2004-08-10 | 63,25 | 881.500 | 63,30 | 62,55 | 63,15 | 00:00:00 | | 2004-08-11 | 63,00 | 678.400 | 63,55 | 62,50 | 63,45 | 00:00:00 | | 2004-08-12 | 63,25 | 651.900 | 63,45 | 62,65 | 63,25 | 00:00:00 | | 2004-08-13 | 62,40 | 788.800 | 63,05 | 62,15 | 62,75 | 00:00:00 | | 2004-08-16 | 62,95 | 557.400 | 63,20 | 61,25 | 62,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
