|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-07 | 76,05 | 602.800 | 76,15 | 75,25 | 75,75 | 00:00:00 | | 2005-11-08 | 75,60 | 780.700 | 76,55 | 75,40 | 76,40 | 00:00:00 | | 2005-11-09 | 75,55 | 612.800 | 76,00 | 75,30 | 75,50 | 00:00:00 | | 2005-11-10 | 75,65 | 515.000 | 76,25 | 75,30 | 75,95 | 00:00:00 | | 2005-11-11 | 76,65 | 501.400 | 76,95 | 75,90 | 76,00 | 00:00:00 | | 2005-11-14 | 76,85 | 552.300 | 77,00 | 76,20 | 76,50 | 00:00:00 | | 2005-11-15 | 77,50 | 817.200 | 77,80 | 76,35 | 76,55 | 00:00:00 | | 2005-11-16 | 76,50 | 703.600 | 77,35 | 76,15 | 77,05 | 00:00:00 | | 2005-11-17 | 76,05 | 886.200 | 77,30 | 75,95 | 76,90 | 00:00:00 | | 2005-11-18 | 76,60 | 803.100 | 77,20 | 76,40 | 76,70 | 00:00:00 | | 2005-11-21 | 77,30 | 779.200 | 77,60 | 76,45 | 77,35 | 00:00:00 | | 2005-11-22 | 76,90 | 517.200 | 77,50 | 76,75 | 77,50 | 00:00:00 | | 2005-11-23 | 76,70 | 510.300 | 77,45 | 76,65 | 77,45 | 00:00:00 | | 2005-11-24 | 76,65 | 463.700 | 77,05 | 76,40 | 76,90 | 00:00:00 | | 2005-11-25 | 76,50 | 420.300 | 76,85 | 76,25 | 76,85 | 00:00:00 | | 2005-11-28 | 76,15 | 1.134.300 | 77,20 | 76,00 | 76,85 | 00:00:00 | | 2005-11-29 | 77,10 | 598.200 | 77,45 | 76,10 | 76,15 | 00:00:00 | | 2005-11-30 | 76,70 | 1.041.600 | 77,15 | 76,30 | 76,80 | 00:00:00 | | 2005-12-01 | 78,05 | 900.400 | 78,15 | 76,75 | 76,75 | 00:00:00 | | 2005-12-02 | 78,70 | 824.500 | 78,70 | 77,65 | 78,05 | 00:00:00 | | 2005-12-05 | 78,10 | 554.000 | 78,65 | 77,65 | 78,35 | 00:00:00 | | 2005-12-06 | 78,45 | 505.100 | 78,55 | 77,55 | 77,90 | 00:00:00 | | 2005-12-07 | 78,65 | 726.300 | 78,75 | 78,30 | 78,45 | 00:00:00 | | 2005-12-08 | 79,35 | 977.100 | 79,35 | 78,15 | 78,15 | 00:00:00 | | 2005-12-09 | 79,50 | 650.600 | 79,65 | 78,85 | 78,90 | 00:00:00 | | 2005-12-12 | 79,85 | 912.400 | 80,45 | 79,55 | 79,55 | 00:00:00 | | 2005-12-13 | 79,85 | 872.400 | 80,00 | 79,30 | 79,70 | 00:00:00 | | 2005-12-14 | 80,10 | 942.200 | 80,50 | 79,60 | 80,00 | 00:00:00 | | 2005-12-15 | 80,35 | 1.012.600 | 81,00 | 80,15 | 80,15 | 00:00:00 | | 2005-12-16 | 81,05 | 1.093.800 | 81,35 | 80,30 | 80,30 | 00:00:00 | | 2005-12-19 | 80,80 | 524.400 | 81,15 | 80,50 | 80,50 | 00:00:00 | | 2005-12-20 | 81,15 | 492.000 | 81,25 | 80,30 | 80,70 | 00:00:00 | | 2005-12-21 | 82,25 | 758.200 | 82,25 | 80,85 | 80,95 | 00:00:00 | | 2005-12-22 | 82,75 | 675.600 | 82,90 | 81,95 | 82,00 | 00:00:00 | | 2005-12-23 | 82,20 | 430.700 | 82,75 | 81,75 | 82,15 | 00:00:00 | | 2005-12-26 | 82,20 | 0 | 82,20 | 82,20 | 82,20 | 00:00:00 | | 2005-12-27 | 83,05 | 322.200 | 83,25 | 81,90 | 82,05 | 00:00:00 | | 2005-12-28 | 82,75 | 284.300 | 83,40 | 82,50 | 82,50 | 00:00:00 | | 2005-12-29 | 82,60 | 262.600 | 82,85 | 82,25 | 82,60 | 00:00:00 | | 2005-12-30 | 81,25 | 424.100 | 82,80 | 81,10 | 82,55 | 00:00:00 | | 2006-01-02 | 81,90 | 270.800 | 82,20 | 81,15 | 81,25 | 00:00:00 | | 2006-01-03 | 83,70 | 931.700 | 83,70 | 81,15 | 81,15 | 00:00:00 | | 2006-01-04 | 83,85 | 802.500 | 84,85 | 83,45 | 84,00 | 00:00:00 | | 2006-01-05 | 83,35 | 455.600 | 83,85 | 83,05 | 83,60 | 00:00:00 | | 2006-01-06 | 83,50 | 480.400 | 83,65 | 83,10 | 83,35 | 00:00:00 | | 2006-01-09 | 82,60 | 736.300 | 83,75 | 82,55 | 83,75 | 00:00:00 | | 2006-01-10 | 82,30 | 564.600 | 82,70 | 81,90 | 82,20 | 00:00:00 | | 2006-01-11 | 82,65 | 463.400 | 83,30 | 82,40 | 82,85 | 00:00:00 | | 2006-01-12 | 83,80 | 522.700 | 84,20 | 82,50 | 82,50 | 00:00:00 | | 2006-01-13 | 82,85 | 692.600 | 83,75 | 82,80 | 83,60 | 00:00:00 | | 2006-01-16 | 82,70 | 393.400 | 83,40 | 82,65 | 82,90 | 00:00:00 | | 2006-01-17 | 81,20 | 938.700 | 82,40 | 81,15 | 82,00 | 00:00:00 | | 2006-01-18 | 81,60 | 1.118.100 | 81,95 | 79,80 | 80,10 | 00:00:00 | | 2006-01-19 | 81,00 | 685.300 | 82,10 | 80,90 | 81,60 | 00:00:00 | | 2006-01-20 | 81,05 | 880.700 | 82,60 | 80,90 | 81,15 | 00:00:00 | | 2006-01-23 | 80,75 | 859.200 | 81,10 | 80,05 | 80,35 | 00:00:00 | | 2006-01-24 | 83,70 | 2.312.100 | 85,25 | 81,50 | 81,50 | 00:00:00 | | 2006-01-25 | 85,25 | 1.759.600 | 86,40 | 84,50 | 84,70 | 00:00:00 | | 2006-01-26 | 85,70 | 989.300 | 86,75 | 85,20 | 86,35 | 00:00:00 | | 2006-01-27 | 85,65 | 1.325.300 | 86,40 | 85,00 | 85,75 | 00:00:00 | | 2006-01-30 | 83,30 | 1.157.600 | 85,20 | 83,30 | 85,15 | 00:00:00 | | 2006-01-31 | 84,60 | 791.700 | 84,65 | 83,05 | 83,05 | 00:00:00 | | 2006-02-01 | 84,50 | 675.900 | 84,75 | 83,75 | 83,80 | 00:00:00 | | 2006-02-02 | 83,35 | 768.700 | 84,45 | 83,35 | 84,25 | 00:00:00 | | 2006-02-03 | 84,15 | 726.400 | 84,25 | 83,30 | 83,95 | 00:00:00 | | 2006-02-06 | 84,30 | 428.200 | 84,85 | 84,00 | 84,55 | 00:00:00 | | 2006-02-07 | 84,30 | 596.500 | 84,65 | 83,60 | 84,35 | 00:00:00 | | 2006-02-08 | 83,60 | 514.600 | 84,05 | 83,30 | 83,75 | 00:00:00 | | 2006-02-09 | 84,50 | 567.400 | 84,80 | 83,65 | 83,85 | 00:00:00 | | 2006-02-10 | 83,50 | 691.900 | 84,75 | 83,50 | 84,05 | 00:00:00 | | 2006-02-13 | 83,85 | 722.100 | 83,85 | 82,65 | 83,45 | 00:00:00 | | 2006-02-14 | 84,10 | 536.600 | 84,10 | 83,25 | 83,90 | 00:00:00 | | 2006-02-15 | 84,80 | 534.400 | 85,10 | 83,55 | 84,45 | 00:00:00 | | 2006-02-16 | 85,45 | 775.800 | 85,65 | 84,70 | 85,15 | 00:00:00 | | 2006-02-17 | 85,35 | 871.100 | 86,00 | 84,75 | 86,00 | 00:00:00 | | 2006-02-20 | 85,30 | 391.700 | 85,45 | 84,70 | 85,25 | 00:00:00 | | 2006-02-21 | 85,45 | 801.400 | 85,85 | 84,50 | 85,05 | 00:00:00 | | 2006-02-22 | 86,45 | 991.400 | 86,50 | 85,15 | 85,55 | 00:00:00 | | 2006-02-23 | 85,80 | 966.400 | 87,00 | 84,90 | 86,45 | 00:00:00 | | 2006-02-24 | 86,65 | 666.200 | 86,65 | 85,30 | 85,55 | 00:00:00 | | 2006-02-27 | 85,20 | 1.347.800 | 86,25 | 84,45 | 85,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
