|
 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 | | 2000-04-24 | 146,90 | 0 | 146,90 | 146,90 | 146,90 | 00:00:00 | | 2000-04-25 | 149,00 | 367.200 | 149,00 | 144,00 | 145,00 | 00:00:00 | | 2000-04-26 | 145,90 | 2.185.200 | 151,30 | 145,10 | 149,00 | 00:00:00 | | 2000-04-27 | 142,60 | 1.615.000 | 150,50 | 142,60 | 148,00 | 00:00:00 | | 2000-04-28 | 143,20 | 738.900 | 148,00 | 143,20 | 145,00 | 00:00:00 | | 2000-05-01 | 143,20 | 0 | 143,20 | 143,20 | 143,20 | 00:00:00 | | 2000-05-02 | 144,70 | 653.700 | 145,90 | 143,10 | 144,00 | 00:00:00 | | 2000-05-03 | 145,30 | 1.123.700 | 147,20 | 143,70 | 146,00 | 00:00:00 | | 2000-05-04 | 144,00 | 1.595.800 | 146,30 | 143,60 | 145,90 | 00:00:00 | | 2000-05-05 | 146,40 | 515.800 | 147,00 | 143,60 | 144,80 | 00:00:00 | | 2000-05-08 | 149,50 | 456.900 | 149,90 | 146,40 | 147,40 | 00:00:00 | | 2000-05-09 | 149,50 | 0 | 149,50 | 149,50 | 149,50 | 00:00:00 | | 2000-05-10 | 149,50 | 0 | 149,50 | 149,50 | 149,50 | 00:00:00 | | 2000-05-11 | 146,00 | 896.200 | 148,00 | 143,90 | 144,10 | 00:00:00 | | 2000-05-12 | 144,20 | 1.752.400 | 146,40 | 143,00 | 145,10 | 00:00:00 | | 2000-05-15 | 146,00 | 556.900 | 149,00 | 145,10 | 146,90 | 00:00:00 | | 2000-05-16 | 148,50 | 443.000 | 149,50 | 146,20 | 149,00 | 00:00:00 | | 2000-05-17 | 145,70 | 507.100 | 149,00 | 145,00 | 147,90 | 00:00:00 | | 2000-05-18 | 146,50 | 406.200 | 148,90 | 146,00 | 146,10 | 00:00:00 | | 2000-05-19 | 147,00 | 1.229.700 | 151,20 | 146,00 | 146,90 | 00:00:00 | | 2000-05-22 | 153,00 | 917.800 | 154,30 | 147,30 | 147,80 | 00:00:00 | | 2000-05-23 | 153,50 | 2.144.300 | 155,20 | 150,00 | 151,70 | 00:00:00 | | 2000-05-24 | 149,70 | 1.335.000 | 152,00 | 146,50 | 150,60 | 00:00:00 | | 2000-05-25 | 145,10 | 782.100 | 151,20 | 145,10 | 151,00 | 00:00:00 | | 2000-05-26 | 144,70 | 1.014.400 | 146,80 | 143,50 | 145,00 | 00:00:00 | | 2000-05-29 | 145,10 | 2.919.100 | 147,80 | 144,70 | 145,90 | 00:00:00 | | 2000-05-30 | 146,20 | 1.171.700 | 148,60 | 145,30 | 145,30 | 00:00:00 | | 2000-05-31 | 150,50 | 1.644.400 | 151,50 | 146,20 | 148,00 | 00:00:00 | | 2000-06-01 | 149,00 | 307.400 | 151,50 | 148,00 | 150,90 | 00:00:00 | | 2000-06-02 | 150,50 | 420.700 | 151,40 | 149,00 | 149,00 | 00:00:00 | | 2000-06-05 | 149,00 | 596.000 | 152,30 | 146,60 | 151,90 | 00:00:00 | | 2000-06-06 | 146,70 | 624.200 | 149,60 | 145,20 | 149,00 | 00:00:00 | | 2000-06-07 | 144,70 | 875.600 | 148,50 | 143,00 | 148,10 | 00:00:00 | | 2000-06-08 | 143,20 | 1.737.200 | 148,00 | 142,50 | 146,40 | 00:00:00 | | 2000-06-09 | 143,60 | 2.081.200 | 146,90 | 143,10 | 144,70 | 00:00:00 | | 2000-06-12 | 143,60 | 0 | 143,60 | 143,60 | 143,60 | 00:00:00 | | 2000-06-13 | 142,20 | 685.700 | 145,00 | 141,50 | 145,00 | 00:00:00 | | 2000-06-14 | 141,10 | 1.083.200 | 143,60 | 140,00 | 143,00 | 00:00:00 | | 2000-06-15 | 131,00 | 1.150.000 | 136,60 | 130,10 | 133,90 | 00:00:00 | | 2000-06-16 | 134,10 | 547.800 | 135,90 | 132,00 | 134,80 | 00:00:00 | | 2000-06-19 | 134,10 | 0 | 134,10 | 134,10 | 134,10 | 00:00:00 | | 2000-06-20 | 134,90 | 558.200 | 137,20 | 133,00 | 136,90 | 00:00:00 | | 2000-06-21 | 130,70 | 755.500 | 135,00 | 130,00 | 134,80 | 00:00:00 | | 2000-06-22 | 129,50 | 374.800 | 132,90 | 129,50 | 130,70 | 00:00:00 | | 2000-06-23 | 129,00 | 755.900 | 131,10 | 128,20 | 130,90 | 00:00:00 | | 2000-06-26 | 131,80 | 358.800 | 133,40 | 130,20 | 130,70 | 00:00:00 | | 2000-06-27 | 132,00 | 473.200 | 133,70 | 130,30 | 133,70 | 00:00:00 | | 2000-06-28 | 131,50 | 406.600 | 132,50 | 130,50 | 132,00 | 00:00:00 | | 2000-06-29 | 133,60 | 1.908.800 | 135,20 | 131,60 | 132,10 | 00:00:00 | | 2000-06-30 | 136,60 | 906.400 | 136,60 | 131,80 | 132,10 | 00:00:00 | | 2000-07-03 | 137,30 | 583.800 | 137,30 | 133,20 | 135,50 | 00:00:00 | | 2000-07-04 | 139,60 | 885.600 | 139,60 | 137,40 | 137,60 | 00:00:00 | | 2000-07-05 | 134,80 | 786.000 | 139,80 | 131,10 | 139,70 | 00:00:00 | | 2000-07-06 | 134,60 | 685.400 | 137,60 | 132,10 | 134,50 | 00:00:00 | | 2000-07-07 | 134,60 | 0 | 134,60 | 134,60 | 134,60 | 00:00:00 | | 2000-07-10 | 132,00 | 588.900 | 137,50 | 132,00 | 137,40 | 00:00:00 | | 2000-07-11 | 133,40 | 449.900 | 135,90 | 133,10 | 135,00 | 00:00:00 | | 2000-07-12 | 134,10 | 417.600 | 135,00 | 132,60 | 134,40 | 00:00:00 | | 2000-07-13 | 133,00 | 391.900 | 135,00 | 133,00 | 133,70 | 00:00:00 | | 2000-07-14 | 133,00 | 0 | 133,00 | 133,00 | 133,00 | 00:00:00 | | 2000-07-17 | 133,60 | 500.600 | 135,90 | 133,10 | 134,40 | 00:00:00 | | 2000-07-18 | 133,50 | 562.800 | 135,70 | 133,20 | 134,00 | 00:00:00 | | 2000-07-19 | 132,80 | 659.000 | 134,80 | 132,40 | 133,60 | 00:00:00 | | 2000-07-20 | 133,40 | 406.900 | 134,50 | 132,20 | 132,60 | 00:00:00 | | 2000-07-21 | 134,00 | 471.200 | 134,80 | 133,00 | 133,00 | 00:00:00 | | 2000-07-24 | 134,00 | 0 | 134,00 | 134,00 | 134,00 | 00:00:00 | | 2000-07-25 | 134,00 | 261.800 | 135,30 | 133,50 | 135,00 | 00:00:00 | | 2000-07-26 | 133,80 | 389.800 | 135,20 | 132,80 | 135,00 | 00:00:00 | | 2000-07-27 | 133,80 | 0 | 133,80 | 133,80 | 133,80 | 00:00:00 | | 2000-07-28 | 134,50 | 1.443.600 | 136,30 | 132,60 | 135,80 | 00:00:00 | | 2000-07-31 | 137,50 | 666.900 | 137,70 | 134,00 | 134,50 | 00:00:00 | | 2000-08-01 | 137,20 | 792.600 | 139,60 | 135,50 | 139,00 | 00:00:00 | | 2000-08-02 | 137,10 | 337.800 | 138,50 | 135,20 | 137,20 | 00:00:00 | | 2000-08-03 | 136,50 | 618.200 | 137,00 | 135,00 | 136,70 | 00:00:00 | | 2000-08-04 | 137,60 | 296.900 | 138,60 | 135,20 | 136,00 | 00:00:00 | | 2000-08-07 | 139,00 | 425.900 | 139,30 | 137,00 | 138,50 | 00:00:00 | | 2000-08-08 | 139,70 | 418.800 | 140,00 | 137,60 | 139,10 | 00:00:00 | | 2000-08-09 | 139,70 | 0 | 139,70 | 139,70 | 139,70 | 00:00:00 | | 2000-08-10 | 137,30 | 493.500 | 138,50 | 136,00 | 137,30 | 00:00:00 | | 2000-08-11 | 140,20 | 526.800 | 141,00 | 137,10 | 137,50 | 00:00:00 | | 2000-08-14 | 143,50 | 562.000 | 144,00 | 139,80 | 141,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
