|
 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 | | 2004-12-06 | 65,45 | 417.000 | 65,90 | 65,05 | 65,65 | 00:00:00 | | 2004-12-07 | 65,50 | 848.200 | 65,75 | 64,70 | 65,65 | 00:00:00 | | 2004-12-08 | 65,25 | 811.500 | 65,45 | 64,70 | 65,05 | 00:00:00 | | 2004-12-09 | 64,60 | 821.600 | 65,25 | 64,30 | 65,05 | 00:00:00 | | 2004-12-10 | 65,35 | 815.100 | 65,45 | 64,60 | 64,95 | 00:00:00 | | 2004-12-13 | 66,15 | 1.001.600 | 66,65 | 65,50 | 65,50 | 00:00:00 | | 2004-12-14 | 66,65 | 899.400 | 66,75 | 66,45 | 66,45 | 00:00:00 | | 2004-12-15 | 66,50 | 540.100 | 67,20 | 66,50 | 66,50 | 00:00:00 | | 2004-12-16 | 66,25 | 634.300 | 66,95 | 66,25 | 66,55 | 00:00:00 | | 2004-12-17 | 65,30 | 1.151.700 | 66,95 | 65,30 | 66,40 | 00:00:00 | | 2004-12-20 | 65,85 | 530.400 | 65,90 | 65,25 | 65,45 | 00:00:00 | | 2004-12-21 | 65,80 | 523.200 | 66,00 | 65,25 | 65,90 | 00:00:00 | | 2004-12-22 | 66,60 | 607.100 | 66,80 | 65,90 | 66,20 | 00:00:00 | | 2004-12-23 | 67,05 | 453.100 | 67,05 | 66,25 | 66,55 | 00:00:00 | | 2004-12-24 | 66,90 | 95.200 | 67,00 | 66,35 | 66,80 | 00:00:00 | | 2004-12-27 | 67,00 | 436.500 | 67,40 | 66,60 | 66,60 | 00:00:00 | | 2004-12-28 | 67,65 | 368.600 | 67,75 | 67,00 | 67,15 | 00:00:00 | | 2004-12-29 | 67,90 | 417.100 | 68,20 | 67,55 | 67,80 | 00:00:00 | | 2004-12-30 | 67,95 | 321.800 | 68,25 | 67,70 | 68,00 | 00:00:00 | | 2004-12-31 | 68,00 | 215.500 | 68,05 | 66,80 | 68,00 | 00:00:00 | | 2005-01-03 | 68,25 | 512.100 | 69,05 | 67,75 | 67,95 | 00:00:00 | | 2005-01-04 | 68,25 | 426.600 | 68,35 | 67,80 | 68,10 | 00:00:00 | | 2005-01-05 | 67,50 | 541.100 | 67,90 | 67,30 | 67,60 | 00:00:00 | | 2005-01-06 | 67,70 | 531.700 | 68,05 | 67,40 | 67,50 | 00:00:00 | | 2005-01-07 | 68,15 | 906.700 | 68,15 | 67,45 | 67,50 | 00:00:00 | | 2005-01-10 | 67,80 | 406.700 | 68,30 | 67,55 | 68,30 | 00:00:00 | | 2005-01-11 | 67,25 | 853.000 | 68,10 | 66,85 | 68,10 | 00:00:00 | | 2005-01-12 | 66,15 | 928.900 | 67,25 | 65,95 | 67,20 | 00:00:00 | | 2005-01-13 | 66,20 | 606.700 | 66,65 | 66,05 | 66,45 | 00:00:00 | | 2005-01-14 | 66,50 | 671.500 | 66,75 | 65,85 | 65,90 | 00:00:00 | | 2005-01-17 | 66,75 | 467.600 | 67,05 | 66,60 | 66,80 | 00:00:00 | | 2005-01-18 | 66,25 | 1.053.700 | 66,65 | 65,90 | 66,50 | 00:00:00 | | 2005-01-19 | 66,25 | 821.300 | 66,50 | 66,05 | 66,35 | 00:00:00 | | 2005-01-20 | 65,90 | 776.200 | 66,20 | 65,55 | 66,00 | 00:00:00 | | 2005-01-21 | 65,75 | 660.500 | 65,95 | 65,55 | 65,80 | 00:00:00 | | 2005-01-24 | 64,95 | 1.267.700 | 65,95 | 64,85 | 65,50 | 00:00:00 | | 2005-01-25 | 65,35 | 665.300 | 65,50 | 64,80 | 65,00 | 00:00:00 | | 2005-01-26 | 65,80 | 886.200 | 66,10 | 65,35 | 65,65 | 00:00:00 | | 2005-01-27 | 65,25 | 1.093.500 | 66,15 | 64,90 | 65,85 | 00:00:00 | | 2005-01-28 | 65,25 | 544.300 | 65,70 | 65,20 | 65,45 | 00:00:00 | | 2005-01-31 | 65,95 | 814.500 | 66,60 | 65,75 | 65,85 | 00:00:00 | | 2005-02-01 | 66,20 | 446.200 | 66,40 | 65,85 | 66,25 | 00:00:00 | | 2005-02-02 | 66,55 | 557.200 | 66,80 | 66,20 | 66,40 | 00:00:00 | | 2005-02-03 | 65,90 | 547.500 | 66,80 | 65,60 | 66,55 | 00:00:00 | | 2005-02-04 | 66,90 | 648.700 | 67,00 | 66,15 | 66,20 | 00:00:00 | | 2005-02-07 | 67,00 | 701.100 | 67,30 | 66,60 | 66,90 | 00:00:00 | | 2005-02-08 | 67,25 | 789.000 | 67,35 | 66,95 | 67,00 | 00:00:00 | | 2005-02-09 | 67,30 | 605.100 | 67,95 | 67,00 | 67,30 | 00:00:00 | | 2005-02-10 | 67,05 | 429.600 | 67,35 | 66,75 | 67,30 | 00:00:00 | | 2005-02-11 | 67,00 | 587.600 | 67,15 | 66,60 | 66,95 | 00:00:00 | | 2005-02-14 | 67,15 | 375.000 | 67,45 | 66,80 | 67,00 | 00:00:00 | | 2005-02-15 | 67,20 | 620.200 | 67,25 | 66,60 | 67,05 | 00:00:00 | | 2005-02-16 | 66,95 | 352.500 | 67,00 | 66,55 | 66,85 | 00:00:00 | | 2005-02-17 | 66,95 | 406.600 | 67,15 | 66,60 | 66,80 | 00:00:00 | | 2005-02-18 | 67,55 | 1.276.900 | 67,75 | 66,55 | 66,75 | 00:00:00 | | 2005-02-21 | 68,15 | 1.009.400 | 68,15 | 67,30 | 67,40 | 00:00:00 | | 2005-02-22 | 68,75 | 1.625.000 | 68,85 | 67,95 | 68,00 | 00:00:00 | | 2005-02-23 | 68,40 | 932.100 | 68,65 | 67,85 | 68,35 | 00:00:00 | | 2005-02-24 | 68,00 | 706.900 | 68,50 | 67,90 | 68,45 | 00:00:00 | | 2005-02-25 | 68,90 | 587.000 | 68,90 | 68,30 | 68,45 | 00:00:00 | | 2005-02-28 | 67,85 | 927.100 | 68,95 | 67,85 | 68,85 | 00:00:00 | | 2005-03-01 | 68,05 | 900.600 | 68,30 | 67,65 | 67,90 | 00:00:00 | | 2005-03-02 | 68,90 | 887.200 | 69,00 | 67,75 | 68,05 | 00:00:00 | | 2005-03-03 | 68,30 | 495.300 | 68,80 | 68,05 | 68,45 | 00:00:00 | | 2005-03-04 | 69,00 | 493.500 | 69,00 | 68,30 | 68,80 | 00:00:00 | | 2005-03-07 | 70,95 | 1.421.800 | 70,95 | 68,85 | 69,10 | 00:00:00 | | 2005-03-08 | 69,95 | 710.300 | 70,90 | 69,90 | 70,80 | 00:00:00 | | 2005-03-09 | 70,00 | 605.800 | 70,20 | 69,80 | 70,20 | 00:00:00 | | 2005-03-10 | 69,45 | 707.000 | 70,00 | 69,25 | 69,85 | 00:00:00 | | 2005-03-11 | 69,15 | 585.200 | 70,00 | 69,05 | 69,95 | 00:00:00 | | 2005-03-14 | 69,90 | 637.600 | 70,05 | 69,15 | 69,15 | 00:00:00 | | 2005-03-15 | 70,40 | 1.124.800 | 70,70 | 69,85 | 70,00 | 00:00:00 | | 2005-03-16 | 69,75 | 1.034.200 | 70,85 | 69,75 | 70,10 | 00:00:00 | | 2005-03-17 | 70,25 | 719.900 | 70,45 | 69,40 | 69,60 | 00:00:00 | | 2005-03-18 | 70,75 | 1.086.500 | 71,25 | 70,15 | 70,50 | 00:00:00 | | 2005-03-21 | 70,95 | 712.400 | 71,55 | 70,40 | 70,45 | 00:00:00 | | 2005-03-22 | 71,40 | 890.900 | 71,75 | 70,85 | 70,95 | 00:00:00 | | 2005-03-23 | 71,25 | 907.100 | 71,60 | 70,70 | 70,70 | 00:00:00 | | 2005-03-24 | 71,35 | 681.700 | 71,75 | 71,05 | 71,05 | 00:00:00 | | 2005-03-25 | 71,35 | 0 | 71,35 | 71,35 | 71,35 | 00:00:00 | | 2005-03-28 | 71,35 | 0 | 71,35 | 71,35 | 71,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
