|
 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 | | 2004-08-16 | 62,95 | 557.400 | 63,20 | 61,25 | 62,25 | 00:00:00 | | 2004-08-17 | 63,00 | 650.600 | 63,30 | 62,35 | 62,65 | 00:00:00 | | 2004-08-18 | 62,90 | 439.000 | 63,10 | 62,25 | 62,80 | 00:00:00 | | 2004-08-19 | 62,85 | 379.000 | 63,60 | 62,65 | 63,20 | 00:00:00 | | 2004-08-20 | 63,10 | 325.400 | 63,55 | 62,25 | 62,70 | 00:00:00 | | 2004-08-23 | 63,90 | 395.900 | 64,25 | 63,40 | 63,70 | 00:00:00 | | 2004-08-24 | 64,50 | 676.600 | 64,85 | 64,15 | 64,25 | 00:00:00 | | 2004-08-25 | 64,60 | 453.700 | 65,10 | 64,45 | 64,75 | 00:00:00 | | 2004-08-26 | 65,10 | 443.700 | 65,40 | 64,95 | 65,15 | 00:00:00 | | 2004-08-27 | 65,55 | 355.900 | 65,60 | 65,05 | 65,10 | 00:00:00 | | 2004-08-30 | 65,30 | 225.800 | 65,75 | 65,05 | 65,70 | 00:00:00 | | 2004-08-31 | 64,30 | 1.342.000 | 65,45 | 64,25 | 65,10 | 00:00:00 | | 2004-09-01 | 65,30 | 617.300 | 65,40 | 64,30 | 64,35 | 00:00:00 | | 2004-09-02 | 65,65 | 541.900 | 65,95 | 64,80 | 65,05 | 00:00:00 | | 2004-09-03 | 66,20 | 689.800 | 66,85 | 65,10 | 66,00 | 00:00:00 | | 2004-09-06 | 65,65 | 695.500 | 66,15 | 64,70 | 66,00 | 00:00:00 | | 2004-09-07 | 66,65 | 736.700 | 66,75 | 65,70 | 65,90 | 00:00:00 | | 2004-09-08 | 66,05 | 433.800 | 66,60 | 65,95 | 66,35 | 00:00:00 | | 2004-09-09 | 65,35 | 547.500 | 66,15 | 65,15 | 65,95 | 00:00:00 | | 2004-09-10 | 65,00 | 642.100 | 65,50 | 64,55 | 65,50 | 00:00:00 | | 2004-09-13 | 65,30 | 723.100 | 65,60 | 64,95 | 65,30 | 00:00:00 | | 2004-09-14 | 65,20 | 466.200 | 65,50 | 65,15 | 65,25 | 00:00:00 | | 2004-09-15 | 64,85 | 649.200 | 65,55 | 64,55 | 65,20 | 00:00:00 | | 2004-09-16 | 64,50 | 805.900 | 65,25 | 64,20 | 65,00 | 00:00:00 | | 2004-09-17 | 64,70 | 552.400 | 65,15 | 64,20 | 64,50 | 00:00:00 | | 2004-09-20 | 64,30 | 540.900 | 64,85 | 64,15 | 64,30 | 00:00:00 | | 2004-09-21 | 64,65 | 630.200 | 64,80 | 64,35 | 64,55 | 00:00:00 | | 2004-09-22 | 64,20 | 574.500 | 64,95 | 64,00 | 64,35 | 00:00:00 | | 2004-09-23 | 63,50 | 1.159.200 | 64,30 | 63,15 | 64,00 | 00:00:00 | | 2004-09-24 | 63,90 | 546.200 | 64,20 | 63,40 | 63,40 | 00:00:00 | | 2004-09-27 | 63,25 | 399.600 | 63,90 | 63,10 | 63,90 | 00:00:00 | | 2004-09-28 | 63,65 | 507.800 | 63,75 | 63,05 | 63,25 | 00:00:00 | | 2004-09-29 | 63,75 | 719.200 | 64,20 | 63,75 | 63,95 | 00:00:00 | | 2004-09-30 | 63,15 | 1.545.000 | 64,50 | 62,90 | 64,20 | 00:00:00 | | 2004-10-01 | 64,65 | 1.074.700 | 64,90 | 63,25 | 63,55 | 00:00:00 | | 2004-10-04 | 65,25 | 913.900 | 65,75 | 64,75 | 65,15 | 00:00:00 | | 2004-10-05 | 65,80 | 722.400 | 65,90 | 65,05 | 65,50 | 00:00:00 | | 2004-10-06 | 65,50 | 812.600 | 65,80 | 64,95 | 65,80 | 00:00:00 | | 2004-10-07 | 65,25 | 678.400 | 65,85 | 64,85 | 65,60 | 00:00:00 | | 2004-10-08 | 64,50 | 1.173.400 | 65,30 | 63,90 | 65,15 | 00:00:00 | | 2004-10-11 | 64,30 | 538.600 | 64,65 | 63,70 | 64,65 | 00:00:00 | | 2004-10-12 | 63,75 | 635.200 | 64,25 | 63,30 | 63,90 | 00:00:00 | | 2004-10-13 | 63,45 | 651.100 | 64,30 | 63,35 | 63,55 | 00:00:00 | | 2004-10-14 | 63,35 | 721.500 | 63,65 | 62,85 | 63,50 | 00:00:00 | | 2004-10-15 | 63,50 | 553.200 | 63,50 | 62,75 | 63,00 | 00:00:00 | | 2004-10-18 | 63,30 | 424.900 | 63,95 | 63,25 | 63,65 | 00:00:00 | | 2004-10-19 | 64,40 | 640.000 | 64,75 | 63,90 | 63,95 | 00:00:00 | | 2004-10-20 | 63,55 | 618.800 | 63,90 | 63,30 | 63,75 | 00:00:00 | | 2004-10-21 | 63,75 | 475.600 | 64,30 | 63,20 | 64,30 | 00:00:00 | | 2004-10-22 | 63,55 | 626.700 | 64,15 | 63,50 | 63,75 | 00:00:00 | | 2004-10-25 | 62,25 | 896.900 | 62,80 | 62,00 | 62,80 | 00:00:00 | | 2004-10-26 | 62,50 | 385.600 | 62,60 | 62,15 | 62,20 | 00:00:00 | | 2004-10-27 | 63,60 | 739.700 | 63,70 | 62,50 | 62,70 | 00:00:00 | | 2004-10-28 | 63,40 | 824.500 | 64,40 | 63,40 | 64,10 | 00:00:00 | | 2004-10-29 | 63,30 | 640.400 | 63,65 | 63,00 | 63,40 | 00:00:00 | | 2004-11-01 | 63,75 | 306.800 | 64,00 | 63,20 | 63,20 | 00:00:00 | | 2004-11-02 | 64,20 | 556.300 | 64,25 | 63,45 | 63,90 | 00:00:00 | | 2004-11-03 | 64,90 | 856.800 | 65,05 | 64,45 | 64,60 | 00:00:00 | | 2004-11-04 | 64,80 | 425.500 | 64,90 | 64,45 | 64,50 | 00:00:00 | | 2004-11-05 | 65,35 | 697.900 | 65,80 | 65,05 | 65,25 | 00:00:00 | | 2004-11-08 | 65,45 | 445.600 | 65,65 | 65,15 | 65,50 | 00:00:00 | | 2004-11-09 | 65,65 | 418.300 | 65,95 | 65,25 | 65,45 | 00:00:00 | | 2004-11-10 | 65,70 | 522.300 | 66,30 | 65,60 | 65,90 | 00:00:00 | | 2004-11-11 | 66,35 | 421.300 | 66,50 | 65,75 | 65,85 | 00:00:00 | | 2004-11-12 | 66,10 | 440.500 | 66,50 | 65,90 | 66,50 | 00:00:00 | | 2004-11-15 | 66,15 | 420.900 | 66,50 | 65,95 | 66,45 | 00:00:00 | | 2004-11-16 | 65,50 | 452.100 | 66,35 | 65,35 | 66,35 | 00:00:00 | | 2004-11-17 | 67,15 | 1.039.300 | 67,35 | 65,60 | 65,75 | 00:00:00 | | 2004-11-18 | 66,45 | 742.200 | 67,25 | 66,30 | 66,95 | 00:00:00 | | 2004-11-19 | 65,85 | 734.700 | 66,75 | 65,55 | 66,50 | 00:00:00 | | 2004-11-22 | 65,60 | 601.400 | 65,65 | 64,80 | 65,50 | 00:00:00 | | 2004-11-23 | 65,55 | 447.500 | 66,20 | 65,40 | 65,65 | 00:00:00 | | 2004-11-24 | 65,55 | 486.900 | 66,25 | 65,20 | 66,25 | 00:00:00 | | 2004-11-25 | 66,30 | 527.300 | 66,45 | 65,60 | 65,85 | 00:00:00 | | 2004-11-26 | 66,00 | 396.200 | 66,25 | 65,85 | 66,25 | 00:00:00 | | 2004-11-29 | 65,65 | 683.000 | 66,65 | 65,35 | 66,10 | 00:00:00 | | 2004-11-30 | 65,05 | 752.900 | 66,00 | 65,05 | 66,00 | 00:00:00 | | 2004-12-01 | 65,85 | 1.712.900 | 66,30 | 64,95 | 65,20 | 00:00:00 | | 2004-12-02 | 66,20 | 716.000 | 66,40 | 65,75 | 66,00 | 00:00:00 | | 2004-12-03 | 65,95 | 803.000 | 66,65 | 65,85 | 66,30 | 00:00:00 | | 2004-12-06 | 65,45 | 417.000 | 65,90 | 65,05 | 65,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
