|
 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 | | 2000-08-14 | 143,50 | 562.000 | 144,00 | 139,80 | 141,00 | 00:00:00 | | 2000-08-15 | 142,50 | 278.900 | 144,70 | 141,10 | 143,20 | 00:00:00 | | 2000-08-16 | 143,50 | 571.500 | 145,80 | 142,60 | 143,50 | 00:00:00 | | 2000-08-17 | 146,40 | 478.900 | 146,40 | 142,10 | 143,40 | 00:00:00 | | 2000-08-18 | 143,60 | 477.900 | 146,70 | 142,60 | 146,60 | 00:00:00 | | 2000-08-21 | 141,90 | 400.800 | 144,90 | 140,30 | 143,00 | 00:00:00 | | 2000-08-22 | 139,50 | 675.200 | 143,50 | 138,40 | 142,60 | 00:00:00 | | 2000-08-23 | 139,60 | 703.100 | 140,00 | 136,60 | 138,80 | 00:00:00 | | 2000-08-24 | 140,10 | 560.200 | 140,50 | 137,60 | 138,70 | 00:00:00 | | 2000-08-25 | 143,60 | 493.200 | 144,60 | 139,10 | 139,10 | 00:00:00 | | 2000-08-28 | 142,50 | 327.300 | 144,90 | 139,60 | 143,60 | 00:00:00 | | 2000-08-29 | 142,40 | 2.773.600 | 143,00 | 140,70 | 141,10 | 00:00:00 | | 2000-08-30 | 141,40 | 456.300 | 143,60 | 139,50 | 141,80 | 00:00:00 | | 2000-08-31 | 143,50 | 584.200 | 143,50 | 140,10 | 142,90 | 00:00:00 | | 2000-09-01 | 144,60 | 733.900 | 144,90 | 140,60 | 142,00 | 00:00:00 | | 2000-09-04 | 145,00 | 419.400 | 145,00 | 142,90 | 143,70 | 00:00:00 | | 2000-09-05 | 147,60 | 754.200 | 147,60 | 143,80 | 145,00 | 00:00:00 | | 2000-09-06 | 147,50 | 466.700 | 148,00 | 145,80 | 146,40 | 00:00:00 | | 2000-09-07 | 148,00 | 983.000 | 148,60 | 145,30 | 145,40 | 00:00:00 | | 2000-09-08 | 138,50 | 3.821.900 | 139,90 | 135,70 | 137,90 | 00:00:00 | | 2000-09-11 | 140,00 | 1.655.700 | 142,10 | 138,50 | 139,00 | 00:00:00 | | 2000-09-12 | 138,10 | 1.710.900 | 140,80 | 136,10 | 140,00 | 00:00:00 | | 2000-09-13 | 139,00 | 737.600 | 140,90 | 138,20 | 138,20 | 00:00:00 | | 2000-09-14 | 138,90 | 886.500 | 140,40 | 137,60 | 139,50 | 00:00:00 | | 2000-09-15 | 136,00 | 1.871.300 | 138,90 | 136,00 | 138,40 | 00:00:00 | | 2000-09-18 | 134,60 | 1.641.000 | 136,70 | 133,40 | 135,60 | 00:00:00 | | 2000-09-19 | 136,20 | 930.600 | 136,40 | 132,50 | 133,60 | 00:00:00 | | 2000-09-20 | 131,00 | 1.686.300 | 135,80 | 130,30 | 134,70 | 00:00:00 | | 2000-09-21 | 130,20 | 1.184.500 | 132,70 | 130,20 | 131,10 | 00:00:00 | | 2000-09-22 | 132,00 | 977.300 | 133,10 | 127,20 | 129,90 | 00:00:00 | | 2000-09-25 | 134,30 | 554.300 | 134,60 | 133,00 | 133,80 | 00:00:00 | | 2000-09-26 | 132,30 | 756.700 | 134,30 | 131,40 | 134,30 | 00:00:00 | | 2000-09-27 | 131,80 | 721.700 | 134,00 | 130,20 | 132,30 | 00:00:00 | | 2000-09-28 | 132,70 | 468.700 | 133,30 | 130,80 | 130,80 | 00:00:00 | | 2000-09-29 | 132,90 | 941.100 | 132,90 | 130,50 | 131,10 | 00:00:00 | | 2000-10-02 | 133,30 | 710.300 | 135,00 | 129,30 | 129,40 | 00:00:00 | | 2000-10-03 | 131,70 | 306.600 | 133,00 | 131,00 | 131,60 | 00:00:00 | | 2000-10-04 | 130,00 | 918.400 | 132,70 | 128,90 | 131,00 | 00:00:00 | | 2000-10-05 | 133,30 | 634.600 | 133,70 | 129,50 | 129,50 | 00:00:00 | | 2000-10-06 | 135,80 | 700.100 | 136,00 | 132,00 | 132,10 | 00:00:00 | | 2000-10-09 | 130,20 | 564.000 | 134,90 | 128,90 | 134,60 | 00:00:00 | | 2000-10-10 | 131,60 | 502.900 | 133,80 | 129,90 | 130,50 | 00:00:00 | | 2000-10-11 | 129,90 | 806.400 | 133,00 | 128,70 | 130,80 | 00:00:00 | | 2000-10-12 | 125,60 | 840.700 | 131,20 | 125,60 | 130,00 | 00:00:00 | | 2000-10-13 | 133,80 | 1.363.900 | 133,80 | 124,50 | 125,00 | 00:00:00 | | 2000-10-16 | 130,20 | 694.500 | 133,60 | 127,90 | 132,60 | 00:00:00 | | 2000-10-17 | 129,30 | 522.900 | 131,90 | 127,90 | 128,60 | 00:00:00 | | 2000-10-18 | 125,00 | 875.500 | 129,40 | 125,00 | 128,30 | 00:00:00 | | 2000-10-19 | 127,20 | 619.000 | 128,60 | 126,40 | 128,60 | 00:00:00 | | 2000-10-20 | 128,00 | 561.200 | 128,70 | 126,90 | 127,10 | 00:00:00 | | 2000-10-23 | 129,00 | 608.900 | 130,50 | 127,70 | 128,00 | 00:00:00 | | 2000-10-24 | 131,20 | 911.300 | 131,20 | 128,50 | 128,60 | 00:00:00 | | 2000-10-25 | 130,00 | 959.800 | 131,50 | 129,60 | 129,80 | 00:00:00 | | 2000-10-26 | 131,70 | 730.300 | 133,30 | 130,00 | 130,00 | 00:00:00 | | 2000-10-27 | 126,40 | 2.613.700 | 131,60 | 125,90 | 130,10 | 00:00:00 | | 2000-10-30 | 130,10 | 436.400 | 130,80 | 127,00 | 127,50 | 00:00:00 | | 2000-10-31 | 130,10 | 0 | 130,10 | 130,10 | 130,10 | 00:00:00 | | 2000-11-01 | 139,30 | 607.500 | 141,90 | 137,40 | 137,50 | 00:00:00 | | 2000-11-02 | 142,00 | 907.500 | 142,90 | 138,40 | 138,40 | 00:00:00 | | 2000-11-03 | 141,00 | 853.100 | 142,10 | 139,80 | 142,00 | 00:00:00 | | 2000-11-06 | 142,20 | 621.300 | 142,60 | 141,10 | 141,80 | 00:00:00 | | 2000-11-07 | 142,50 | 375.800 | 142,50 | 141,20 | 142,00 | 00:00:00 | | 2000-11-08 | 140,30 | 1.179.100 | 143,70 | 140,30 | 141,30 | 00:00:00 | | 2000-11-09 | 138,00 | 581.300 | 142,00 | 137,60 | 140,00 | 00:00:00 | | 2000-11-10 | 141,30 | 830.500 | 141,30 | 138,20 | 139,60 | 00:00:00 | | 2000-11-13 | 138,60 | 663.500 | 140,00 | 137,60 | 138,70 | 00:00:00 | | 2000-11-14 | 141,70 | 552.900 | 141,90 | 137,20 | 139,00 | 00:00:00 | | 2000-11-15 | 143,20 | 889.000 | 143,70 | 140,40 | 141,90 | 00:00:00 | | 2000-11-16 | 144,60 | 616.600 | 144,60 | 141,10 | 143,00 | 00:00:00 | | 2000-11-17 | 144,00 | 685.900 | 144,40 | 142,20 | 143,30 | 00:00:00 | | 2000-11-20 | 144,00 | 901.800 | 144,70 | 142,00 | 143,50 | 00:00:00 | | 2000-11-21 | 147,30 | 1.604.600 | 147,80 | 142,20 | 143,80 | 00:00:00 | | 2000-11-22 | 146,00 | 985.500 | 147,80 | 143,80 | 145,00 | 00:00:00 | | 2000-11-23 | 144,90 | 746.000 | 146,90 | 144,00 | 144,00 | 00:00:00 | | 2000-11-24 | 146,90 | 966.800 | 148,00 | 144,00 | 144,00 | 00:00:00 | | 2000-11-27 | 148,80 | 1.611.800 | 150,50 | 145,10 | 146,00 | 00:00:00 | | 2000-11-28 | 148,10 | 5.284.000 | 150,00 | 146,20 | 148,00 | 00:00:00 | | 2000-11-29 | 150,10 | 1.172.600 | 150,30 | 146,30 | 146,40 | 00:00:00 | | 2000-11-30 | 150,30 | 1.547.800 | 152,20 | 149,10 | 149,80 | 00:00:00 | | 2000-12-01 | 150,50 | 774.100 | 153,00 | 149,60 | 150,00 | 00:00:00 | | 2000-12-04 | 146,40 | 551.500 | 149,50 | 145,10 | 149,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
