|
 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 2024-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-01-26 | 93,71 | 682.300 | 94,40 | 92,81 | 93,06 | 00:00:00 | | 2011-01-27 | 93,06 | 663.500 | 94,01 | 93,05 | 93,75 | 00:00:00 | | 2011-01-28 | 91,32 | 853.500 | 93,20 | 91,32 | 93,01 | 00:00:00 | | 2011-01-31 | 91,23 | 794.000 | 91,98 | 90,47 | 91,39 | 00:00:00 | | 2011-02-01 | 93,61 | 1.166.400 | 94,39 | 91,78 | 91,91 | 00:00:00 | | 2011-02-02 | 93,80 | 707.800 | 94,48 | 93,38 | 94,08 | 00:00:00 | | 2011-02-03 | 93,11 | 693.800 | 93,79 | 92,52 | 93,40 | 00:00:00 | | 2011-02-04 | 93,55 | 645.600 | 94,45 | 93,04 | 93,31 | 00:00:00 | | 2011-02-07 | 93,73 | 684.300 | 94,21 | 93,20 | 93,95 | 00:00:00 | | 2011-02-08 | 93,03 | 810.300 | 93,98 | 92,43 | 93,94 | 00:00:00 | | 2011-02-09 | 93,98 | 1.044.000 | 94,90 | 93,25 | 93,50 | 00:00:00 | | 2011-02-10 | 93,90 | 669.200 | 94,10 | 93,06 | 93,65 | 00:00:00 | | 2011-02-11 | 93,91 | 669.300 | 94,56 | 93,05 | 94,00 | 00:00:00 | | 2011-02-14 | 96,18 | 976.000 | 96,28 | 94,17 | 94,35 | 00:00:00 | | 2011-02-15 | 95,63 | 896.500 | 96,99 | 94,68 | 96,74 | 00:00:00 | | 2011-02-16 | 94,20 | 1.002.200 | 95,69 | 94,00 | 95,45 | 00:00:00 | | 2011-02-17 | 94,15 | 624.200 | 94,62 | 93,46 | 94,50 | 00:00:00 | | 2011-02-18 | 95,31 | 986.500 | 95,31 | 94,07 | 94,50 | 00:00:00 | | 2011-02-21 | 94,16 | 588.100 | 95,40 | 93,78 | 95,01 | 00:00:00 | | 2011-02-22 | 92,94 | 892.800 | 93,70 | 92,51 | 93,50 | 00:00:00 | | 2011-02-23 | 91,30 | 723.600 | 92,83 | 91,21 | 92,64 | 00:00:00 | | 2011-02-24 | 91,88 | 870.000 | 92,51 | 90,82 | 91,15 | 00:00:00 | | 2011-02-25 | 92,65 | 594.500 | 93,12 | 91,68 | 92,50 | 00:00:00 | | 2011-02-28 | 93,81 | 736.000 | 94,36 | 92,29 | 92,70 | 00:00:00 | | 2011-03-01 | 93,28 | 728.100 | 94,78 | 93,00 | 94,01 | 00:00:00 | | 2011-03-02 | 92,89 | 771.500 | 93,34 | 91,80 | 92,73 | 00:00:00 | | 2011-03-03 | 93,96 | 743.200 | 94,38 | 93,03 | 93,44 | 00:00:00 | | 2011-03-04 | 94,04 | 845.300 | 95,37 | 93,52 | 93,96 | 00:00:00 | | 2011-03-07 | 93,13 | 677.800 | 94,75 | 93,04 | 93,65 | 00:00:00 | | 2011-03-08 | 93,88 | 936.300 | 93,88 | 92,38 | 93,37 | 00:00:00 | | 2011-03-09 | 94,25 | 883.300 | 95,00 | 93,59 | 93,72 | 00:00:00 | | 2011-03-10 | 93,18 | 897.800 | 94,19 | 92,61 | 93,51 | 00:00:00 | | 2011-03-11 | 91,70 | 914.700 | 92,52 | 91,50 | 91,77 | 00:00:00 | | 2011-03-14 | 90,47 | 1.137.500 | 91,94 | 90,18 | 91,30 | 00:00:00 | | 2011-03-15 | 87,13 | 2.363.000 | 89,50 | 86,06 | 89,50 | 00:00:00 | | 2011-03-16 | 85,70 | 1.702.600 | 87,60 | 85,51 | 87,55 | 00:00:00 | | 2011-03-17 | 88,32 | 1.821.300 | 88,32 | 85,30 | 86,00 | 00:00:00 | | 2011-03-18 | 89,40 | 2.358.200 | 90,79 | 88,80 | 89,12 | 00:00:00 | | 2011-03-21 | 91,31 | 969.800 | 91,52 | 90,48 | 90,96 | 00:00:00 | | 2011-03-22 | 91,00 | 922.600 | 91,90 | 90,75 | 91,52 | 00:00:00 | | 2011-03-23 | 91,74 | 614.700 | 91,74 | 90,52 | 90,61 | 00:00:00 | | 2011-03-24 | 92,97 | 780.200 | 93,25 | 91,23 | 91,74 | 00:00:00 | | 2011-03-25 | 92,65 | 636.900 | 93,08 | 92,03 | 92,88 | 00:00:00 | | 2011-03-28 | 92,68 | 484.900 | 93,17 | 92,15 | 92,30 | 00:00:00 | | 2011-03-29 | 93,63 | 725.900 | 93,74 | 92,03 | 92,30 | 00:00:00 | | 2011-03-30 | 94,14 | 655.900 | 94,49 | 93,84 | 93,93 | 00:00:00 | | 2011-03-31 | 93,76 | 731.600 | 94,59 | 93,76 | 93,93 | 00:00:00 | | 2011-04-01 | 95,16 | 844.800 | 95,45 | 94,10 | 94,30 | 00:00:00 | | 2011-04-04 | 95,76 | 643.200 | 96,00 | 94,80 | 95,30 | 00:00:00 | | 2011-04-05 | 95,68 | 630.600 | 95,98 | 95,20 | 95,40 | 00:00:00 | | 2011-04-06 | 95,89 | 632.600 | 96,53 | 95,50 | 95,59 | 00:00:00 | | 2011-04-07 | 95,15 | 789.900 | 96,34 | 95,08 | 95,94 | 00:00:00 | | 2011-04-08 | 96,12 | 524.000 | 96,25 | 95,31 | 95,55 | 00:00:00 | | 2011-04-11 | 95,62 | 517.400 | 96,15 | 95,19 | 95,80 | 00:00:00 | | 2011-04-12 | 94,01 | 955.800 | 95,06 | 93,91 | 95,00 | 00:00:00 | | 2011-04-13 | 94,99 | 582.000 | 95,28 | 94,24 | 94,25 | 00:00:00 | | 2011-04-14 | 94,77 | 599.300 | 94,96 | 94,04 | 94,41 | 00:00:00 | | 2011-04-15 | 95,06 | 970.100 | 95,50 | 94,60 | 94,80 | 00:00:00 | | 2011-04-18 | 93,45 | 1.013.900 | 95,15 | 92,96 | 94,83 | 00:00:00 | | 2011-04-19 | 93,63 | 609.000 | 94,32 | 92,81 | 93,60 | 00:00:00 | | 2011-04-20 | 96,78 | 754.900 | 96,78 | 94,36 | 94,44 | 00:00:00 | | 2011-04-21 | 97,90 | 755.800 | 98,31 | 97,02 | 97,20 | 00:00:00 | | 2011-04-26 | 98,39 | 681.700 | 98,45 | 97,45 | 97,86 | 00:00:00 | | 2011-04-27 | 99,13 | 797.700 | 99,24 | 98,09 | 98,46 | 00:00:00 | | 2011-04-28 | 99,06 | 792.700 | 100,25 | 98,92 | 99,63 | 00:00:00 | | 2011-04-29 | 99,88 | 520.200 | 99,99 | 98,73 | 98,74 | 00:00:00 | | 2011-05-02 | 100,00 | 431.300 | 100,65 | 100,00 | 100,50 | 00:00:00 | | 2011-05-03 | 99,60 | 779.600 | 100,15 | 98,78 | 100,05 | 00:00:00 | | 2011-05-04 | 96,94 | 1.220.000 | 99,38 | 96,47 | 98,70 | 00:00:00 | | 2011-05-05 | 97,48 | 736.100 | 98,12 | 96,81 | 96,81 | 00:00:00 | | 2011-05-06 | 99,05 | 896.200 | 99,05 | 96,56 | 97,41 | 00:00:00 | | 2011-05-09 | 97,98 | 1.075.800 | 99,50 | 97,98 | 98,58 | 00:00:00 | | 2011-05-10 | 99,26 | 930.500 | 99,64 | 97,98 | 98,00 | 00:00:00 | | 2011-05-11 | 96,22 | 1.192.500 | 97,63 | 96,17 | 97,35 | 00:00:00 | | 2011-05-12 | 94,93 | 3.963.600 | 95,67 | 94,17 | 95,51 | 00:00:00 | | 2011-05-13 | 94,78 | 3.844.700 | 96,63 | 94,49 | 95,60 | 00:00:00 | | 2011-05-16 | 94,61 | 753.000 | 94,84 | 93,72 | 94,31 | 00:00:00 | | 2011-05-17 | 92,96 | 952.400 | 94,50 | 92,81 | 94,20 | 00:00:00 | | 2011-05-18 | 94,10 | 770.800 | 94,82 | 93,50 | 93,50 | 00:00:00 | | 2011-05-19 | 95,06 | 808.900 | 95,97 | 94,60 | 94,70 | 00:00:00 | | 2011-05-20 | 94,75 | 1.037.400 | 96,51 | 94,56 | 95,13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
