|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-27 | 85,20 | 1.347.800 | 86,25 | 84,45 | 85,95 | 00:00:00 | | 2006-02-28 | 82,80 | 1.588.500 | 85,20 | 82,80 | 84,90 | 00:00:00 | | 2006-03-01 | 83,90 | 704.100 | 83,90 | 83,05 | 83,05 | 00:00:00 | | 2006-03-02 | 83,25 | 883.000 | 84,45 | 83,10 | 83,90 | 00:00:00 | | 2006-03-03 | 82,75 | 871.700 | 84,00 | 82,65 | 83,55 | 00:00:00 | | 2006-03-06 | 82,45 | 1.150.100 | 84,45 | 82,45 | 84,40 | 00:00:00 | | 2006-03-07 | 82,80 | 812.200 | 83,05 | 82,15 | 82,95 | 00:00:00 | | 2006-03-08 | 82,35 | 844.600 | 82,90 | 81,35 | 82,65 | 00:00:00 | | 2006-03-09 | 82,35 | 895.500 | 83,20 | 81,75 | 83,10 | 00:00:00 | | 2006-03-10 | 83,30 | 748.900 | 83,40 | 81,70 | 82,30 | 00:00:00 | | 2006-03-13 | 83,30 | 678.800 | 84,05 | 83,15 | 83,40 | 00:00:00 | | 2006-03-14 | 84,00 | 639.300 | 84,05 | 83,40 | 83,50 | 00:00:00 | | 2006-03-15 | 84,15 | 626.000 | 84,30 | 83,90 | 84,00 | 00:00:00 | | 2006-03-16 | 84,30 | 781.400 | 84,85 | 83,90 | 84,25 | 00:00:00 | | 2006-03-17 | 85,50 | 1.383.400 | 85,75 | 84,30 | 84,30 | 00:00:00 | | 2006-03-20 | 85,55 | 788.400 | 86,65 | 85,25 | 86,00 | 00:00:00 | | 2006-03-21 | 85,30 | 653.900 | 85,90 | 84,90 | 85,75 | 00:00:00 | | 2006-03-22 | 86,00 | 862.100 | 86,15 | 84,40 | 84,50 | 00:00:00 | | 2006-03-23 | 85,15 | 1.086.900 | 86,00 | 84,95 | 85,60 | 00:00:00 | | 2006-03-24 | 86,40 | 693.300 | 86,65 | 85,10 | 85,35 | 00:00:00 | | 2006-03-27 | 85,15 | 490.900 | 86,40 | 84,90 | 86,40 | 00:00:00 | | 2006-03-28 | 85,45 | 827.400 | 85,90 | 85,00 | 85,30 | 00:00:00 | | 2006-03-29 | 85,00 | 497.900 | 85,70 | 84,50 | 85,40 | 00:00:00 | | 2006-03-30 | 86,10 | 576.400 | 86,40 | 85,15 | 85,15 | 00:00:00 | | 2006-03-31 | 85,90 | 710.900 | 86,55 | 85,40 | 85,75 | 00:00:00 | | 2006-04-03 | 86,50 | 528.100 | 86,50 | 85,25 | 85,90 | 00:00:00 | | 2006-04-04 | 86,75 | 837.400 | 87,00 | 86,10 | 86,50 | 00:00:00 | | 2006-04-05 | 87,45 | 983.300 | 88,80 | 87,10 | 87,50 | 00:00:00 | | 2006-04-06 | 88,90 | 1.359.300 | 89,85 | 87,60 | 87,60 | 00:00:00 | | 2006-04-07 | 88,10 | 913.200 | 89,55 | 88,05 | 88,55 | 00:00:00 | | 2006-04-10 | 87,55 | 534.800 | 88,15 | 86,95 | 88,10 | 00:00:00 | | 2006-04-11 | 86,30 | 867.700 | 87,70 | 85,80 | 87,55 | 00:00:00 | | 2006-04-12 | 85,40 | 806.800 | 86,40 | 85,10 | 86,35 | 00:00:00 | | 2006-04-13 | 85,25 | 671.000 | 85,75 | 84,50 | 85,50 | 00:00:00 | | 2006-04-14 | 85,25 | 0 | 85,25 | 85,25 | 85,25 | 00:00:00 | | 2006-04-17 | 85,25 | 0 | 85,25 | 85,25 | 85,25 | 00:00:00 | | 2006-04-18 | 85,65 | 705.000 | 86,00 | 85,00 | 85,25 | 00:00:00 | | 2006-04-19 | 86,20 | 905.500 | 86,85 | 85,65 | 86,40 | 00:00:00 | | 2006-04-20 | 87,20 | 840.400 | 87,80 | 85,90 | 85,90 | 00:00:00 | | 2006-04-21 | 88,25 | 1.039.800 | 88,80 | 87,35 | 87,60 | 00:00:00 | | 2006-04-24 | 87,85 | 759.800 | 88,80 | 87,25 | 88,15 | 00:00:00 | | 2006-04-25 | 89,05 | 916.100 | 89,35 | 88,15 | 88,15 | 00:00:00 | | 2006-04-26 | 88,00 | 1.066.300 | 89,65 | 87,55 | 88,95 | 00:00:00 | | 2006-04-27 | 86,50 | 1.330.200 | 88,00 | 85,80 | 87,70 | 00:00:00 | | 2006-04-28 | 85,75 | 1.042.200 | 87,05 | 85,50 | 86,10 | 00:00:00 | | 2006-05-01 | 85,75 | 0 | 85,75 | 85,75 | 85,75 | 00:00:00 | | 2006-05-02 | 85,95 | 861.500 | 86,40 | 85,70 | 85,80 | 00:00:00 | | 2006-05-03 | 86,50 | 1.111.800 | 87,40 | 85,75 | 85,80 | 00:00:00 | | 2006-05-04 | 86,10 | 976.400 | 87,10 | 85,90 | 86,30 | 00:00:00 | | 2006-05-05 | 87,70 | 652.600 | 87,90 | 86,00 | 86,00 | 00:00:00 | | 2006-05-08 | 87,05 | 640.300 | 88,60 | 86,95 | 87,65 | 00:00:00 | | 2006-05-09 | 88,15 | 801.300 | 88,25 | 87,25 | 87,35 | 00:00:00 | | 2006-05-10 | 88,00 | 632.100 | 88,65 | 87,75 | 88,10 | 00:00:00 | | 2006-05-11 | 87,90 | 1.804.100 | 89,00 | 87,70 | 87,85 | 00:00:00 | | 2006-05-12 | 86,40 | 1.763.900 | 88,20 | 86,05 | 87,85 | 00:00:00 | | 2006-05-15 | 84,75 | 1.686.400 | 87,45 | 84,75 | 87,45 | 00:00:00 | | 2006-05-16 | 82,65 | 1.144.000 | 83,95 | 82,60 | 83,70 | 00:00:00 | | 2006-05-17 | 80,45 | 1.382.300 | 83,35 | 80,40 | 82,70 | 00:00:00 | | 2006-05-18 | 79,65 | 1.952.500 | 81,25 | 79,15 | 79,50 | 00:00:00 | | 2006-05-19 | 79,10 | 1.751.300 | 80,65 | 78,15 | 79,35 | 00:00:00 | | 2006-05-22 | 78,05 | 3.259.800 | 79,75 | 77,15 | 79,75 | 00:00:00 | | 2006-05-23 | 81,20 | 1.908.400 | 82,30 | 78,75 | 78,90 | 00:00:00 | | 2006-05-24 | 81,25 | 1.728.100 | 81,95 | 79,55 | 80,50 | 00:00:00 | | 2006-05-25 | 82,25 | 917.800 | 82,70 | 80,55 | 81,50 | 00:00:00 | | 2006-05-26 | 84,35 | 1.220.100 | 84,35 | 82,90 | 83,25 | 00:00:00 | | 2006-05-29 | 83,70 | 371.100 | 84,35 | 83,40 | 84,00 | 00:00:00 | | 2006-05-30 | 81,10 | 1.388.800 | 83,95 | 80,85 | 83,40 | 00:00:00 | | 2006-05-31 | 81,10 | 1.276.900 | 81,60 | 79,50 | 80,10 | 00:00:00 | | 2006-06-01 | 81,05 | 643.300 | 81,45 | 80,05 | 80,90 | 00:00:00 | | 2006-06-02 | 81,25 | 1.267.900 | 82,70 | 81,10 | 82,40 | 00:00:00 | | 2006-06-05 | 80,70 | 516.600 | 81,90 | 80,10 | 81,50 | 00:00:00 | | 2006-06-06 | 78,80 | 1.206.800 | 80,45 | 78,80 | 79,50 | 00:00:00 | | 2006-06-07 | 79,40 | 783.500 | 79,80 | 78,55 | 79,40 | 00:00:00 | | 2006-06-08 | 78,25 | 1.889.200 | 80,25 | 77,70 | 77,80 | 00:00:00 | | 2006-06-09 | 79,30 | 1.306.700 | 80,05 | 78,75 | 79,75 | 00:00:00 | | 2006-06-12 | 72,30 | 1.055.800 | 73,85 | 72,05 | 73,50 | 00:00:00 | | 2006-06-13 | 71,15 | 1.698.100 | 72,55 | 70,60 | 71,85 | 00:00:00 | | 2006-06-14 | 71,25 | 982.900 | 72,25 | 70,60 | 70,80 | 00:00:00 | | 2006-06-15 | 72,60 | 1.128.300 | 72,80 | 71,70 | 71,70 | 00:00:00 | | 2006-06-16 | 72,60 | 1.869.800 | 74,10 | 72,30 | 73,90 | 00:00:00 | | 2006-06-19 | 73,55 | 1.235.800 | 74,25 | 72,60 | 72,60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
