|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-18 | 70,15 | 395.500 | 70,45 | 69,80 | 70,25 | 00:00:00 | | 2005-07-19 | 71,25 | 1.394.400 | 71,25 | 70,10 | 70,40 | 00:00:00 | | 2005-07-20 | 71,90 | 905.800 | 71,95 | 71,00 | 71,05 | 00:00:00 | | 2005-07-21 | 72,40 | 941.500 | 72,55 | 71,60 | 72,00 | 00:00:00 | | 2005-07-22 | 72,30 | 649.200 | 73,25 | 72,00 | 72,75 | 00:00:00 | | 2005-07-25 | 73,05 | 615.400 | 73,10 | 72,35 | 72,60 | 00:00:00 | | 2005-07-26 | 72,50 | 555.800 | 73,00 | 72,35 | 73,00 | 00:00:00 | | 2005-07-27 | 72,40 | 547.300 | 72,95 | 72,05 | 72,70 | 00:00:00 | | 2005-07-28 | 73,35 | 804.600 | 73,40 | 72,55 | 72,55 | 00:00:00 | | 2005-07-29 | 73,25 | 826.400 | 73,85 | 72,90 | 73,30 | 00:00:00 | | 2005-08-01 | 73,05 | 400.200 | 73,60 | 72,75 | 73,25 | 00:00:00 | | 2005-08-02 | 74,00 | 541.700 | 74,00 | 73,00 | 73,05 | 00:00:00 | | 2005-08-03 | 74,10 | 659.800 | 74,15 | 73,75 | 73,85 | 00:00:00 | | 2005-08-04 | 73,70 | 710.000 | 74,30 | 73,40 | 73,90 | 00:00:00 | | 2005-08-05 | 72,35 | 721.300 | 73,60 | 72,30 | 73,35 | 00:00:00 | | 2005-08-08 | 72,65 | 369.000 | 73,20 | 72,30 | 72,70 | 00:00:00 | | 2005-08-09 | 73,90 | 616.100 | 73,90 | 72,35 | 72,35 | 00:00:00 | | 2005-08-10 | 74,20 | 516.400 | 74,25 | 73,55 | 73,70 | 00:00:00 | | 2005-08-11 | 73,75 | 428.200 | 74,15 | 73,30 | 73,75 | 00:00:00 | | 2005-08-12 | 73,45 | 432.200 | 73,75 | 73,25 | 73,30 | 00:00:00 | | 2005-08-15 | 72,85 | 447.700 | 73,35 | 72,70 | 73,20 | 00:00:00 | | 2005-08-16 | 72,10 | 641.800 | 73,15 | 71,95 | 73,00 | 00:00:00 | | 2005-08-17 | 71,75 | 1.155.900 | 72,10 | 71,05 | 72,10 | 00:00:00 | | 2005-08-18 | 71,20 | 514.900 | 71,95 | 71,15 | 71,95 | 00:00:00 | | 2005-08-19 | 71,95 | 934.700 | 72,35 | 71,05 | 71,10 | 00:00:00 | | 2005-08-22 | 72,55 | 437.900 | 72,75 | 71,85 | 72,15 | 00:00:00 | | 2005-08-23 | 71,85 | 910.500 | 72,55 | 71,75 | 72,40 | 00:00:00 | | 2005-08-24 | 71,45 | 455.900 | 72,00 | 71,10 | 71,60 | 00:00:00 | | 2005-08-25 | 70,40 | 520.400 | 71,05 | 70,35 | 71,05 | 00:00:00 | | 2005-08-26 | 69,80 | 640.500 | 70,70 | 69,80 | 70,40 | 00:00:00 | | 2005-08-29 | 70,10 | 450.700 | 70,25 | 69,35 | 69,65 | 00:00:00 | | 2005-08-30 | 70,00 | 520.900 | 70,85 | 69,90 | 70,30 | 00:00:00 | | 2005-08-31 | 70,45 | 586.300 | 70,85 | 70,05 | 70,05 | 00:00:00 | | 2005-09-01 | 71,80 | 790.900 | 71,90 | 70,65 | 70,65 | 00:00:00 | | 2005-09-02 | 71,80 | 626.100 | 72,60 | 71,75 | 71,75 | 00:00:00 | | 2005-09-05 | 71,20 | 467.500 | 72,15 | 71,15 | 71,95 | 00:00:00 | | 2005-09-06 | 73,95 | 2.265.500 | 74,60 | 72,90 | 72,90 | 00:00:00 | | 2005-09-07 | 74,30 | 1.195.600 | 74,70 | 74,20 | 74,45 | 00:00:00 | | 2005-09-08 | 73,95 | 731.200 | 74,75 | 73,60 | 74,30 | 00:00:00 | | 2005-09-09 | 74,20 | 681.300 | 74,95 | 74,05 | 74,25 | 00:00:00 | | 2005-09-12 | 74,60 | 659.900 | 74,95 | 74,30 | 74,65 | 00:00:00 | | 2005-09-13 | 74,65 | 999.600 | 74,95 | 74,35 | 74,75 | 00:00:00 | | 2005-09-14 | 74,70 | 604.100 | 74,90 | 74,55 | 74,80 | 00:00:00 | | 2005-09-15 | 74,50 | 447.900 | 74,85 | 74,20 | 74,45 | 00:00:00 | | 2005-09-16 | 74,65 | 672.600 | 75,00 | 74,35 | 74,35 | 00:00:00 | | 2005-09-19 | 74,90 | 670.300 | 75,50 | 74,00 | 74,60 | 00:00:00 | | 2005-09-20 | 75,10 | 721.700 | 75,20 | 74,75 | 74,90 | 00:00:00 | | 2005-09-21 | 73,85 | 884.600 | 74,85 | 73,70 | 74,60 | 00:00:00 | | 2005-09-22 | 73,10 | 849.200 | 73,90 | 72,95 | 73,90 | 00:00:00 | | 2005-09-23 | 73,85 | 368.200 | 74,00 | 73,30 | 73,65 | 00:00:00 | | 2005-09-26 | 75,85 | 781.900 | 75,85 | 74,85 | 74,85 | 00:00:00 | | 2005-09-27 | 75,10 | 625.700 | 75,80 | 74,85 | 75,80 | 00:00:00 | | 2005-09-28 | 76,10 | 677.000 | 76,25 | 75,35 | 75,70 | 00:00:00 | | 2005-09-29 | 76,20 | 757.100 | 76,70 | 76,00 | 76,35 | 00:00:00 | | 2005-09-30 | 76,50 | 651.100 | 76,95 | 76,10 | 76,75 | 00:00:00 | | 2005-10-03 | 77,25 | 601.800 | 77,45 | 76,60 | 76,75 | 00:00:00 | | 2005-10-04 | 77,15 | 745.800 | 77,40 | 76,50 | 77,40 | 00:00:00 | | 2005-10-05 | 76,55 | 619.400 | 77,10 | 76,35 | 76,65 | 00:00:00 | | 2005-10-06 | 75,80 | 930.000 | 76,20 | 75,45 | 75,80 | 00:00:00 | | 2005-10-07 | 75,45 | 786.200 | 76,00 | 75,10 | 75,95 | 00:00:00 | | 2005-10-10 | 75,65 | 515.400 | 76,10 | 75,45 | 75,45 | 00:00:00 | | 2005-10-11 | 75,95 | 612.000 | 76,60 | 75,55 | 75,65 | 00:00:00 | | 2005-10-12 | 74,95 | 502.300 | 75,45 | 74,80 | 75,30 | 00:00:00 | | 2005-10-13 | 74,10 | 739.900 | 74,70 | 73,75 | 74,40 | 00:00:00 | | 2005-10-14 | 74,75 | 909.700 | 74,95 | 73,75 | 73,90 | 00:00:00 | | 2005-10-17 | 75,15 | 605.700 | 75,50 | 74,80 | 74,80 | 00:00:00 | | 2005-10-18 | 74,65 | 977.900 | 75,15 | 73,80 | 75,05 | 00:00:00 | | 2005-10-19 | 73,45 | 790.600 | 74,70 | 73,35 | 74,20 | 00:00:00 | | 2005-10-20 | 73,80 | 701.300 | 74,80 | 73,65 | 74,60 | 00:00:00 | | 2005-10-21 | 73,05 | 671.600 | 74,00 | 72,95 | 73,25 | 00:00:00 | | 2005-10-24 | 74,25 | 401.800 | 74,25 | 73,20 | 73,40 | 00:00:00 | | 2005-10-25 | 74,30 | 640.000 | 74,75 | 73,70 | 74,35 | 00:00:00 | | 2005-10-26 | 73,90 | 990.400 | 74,75 | 73,70 | 74,50 | 00:00:00 | | 2005-10-27 | 73,55 | 1.047.800 | 74,15 | 73,30 | 73,50 | 00:00:00 | | 2005-10-28 | 74,25 | 797.800 | 74,40 | 73,10 | 73,45 | 00:00:00 | | 2005-10-31 | 75,85 | 830.600 | 75,90 | 74,25 | 74,25 | 00:00:00 | | 2005-11-01 | 75,35 | 574.100 | 75,75 | 75,05 | 75,60 | 00:00:00 | | 2005-11-02 | 74,90 | 895.400 | 75,80 | 74,00 | 75,35 | 00:00:00 | | 2005-11-03 | 76,00 | 966.500 | 76,30 | 75,05 | 76,00 | 00:00:00 | | 2005-11-04 | 75,60 | 607.400 | 75,95 | 75,25 | 75,60 | 00:00:00 | | 2005-11-07 | 76,05 | 602.800 | 76,15 | 75,25 | 75,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
