|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 146,40 | 551.500 | 149,50 | 145,10 | 149,20 | 00:00:00 | | 2000-12-05 | 150,70 | 1.146.900 | 150,70 | 145,50 | 146,10 | 00:00:00 | | 2000-12-06 | 151,20 | 719.200 | 152,00 | 148,30 | 148,80 | 00:00:00 | | 2000-12-07 | 149,50 | 567.500 | 150,30 | 147,00 | 148,60 | 00:00:00 | | 2000-12-08 | 150,40 | 1.630.400 | 155,00 | 148,50 | 148,50 | 00:00:00 | | 2000-12-11 | 152,00 | 892.500 | 154,20 | 150,00 | 150,00 | 00:00:00 | | 2000-12-12 | 153,00 | 1.390.500 | 153,00 | 148,40 | 150,50 | 00:00:00 | | 2000-12-13 | 146,40 | 774.900 | 154,00 | 146,40 | 152,50 | 00:00:00 | | 2000-12-14 | 149,00 | 1.331.800 | 150,00 | 144,50 | 148,90 | 00:00:00 | | 2000-12-15 | 153,30 | 1.236.700 | 153,30 | 146,20 | 147,80 | 00:00:00 | | 2000-12-18 | 153,30 | 829.300 | 154,70 | 150,40 | 151,10 | 00:00:00 | | 2000-12-19 | 155,00 | 1.118.900 | 155,00 | 150,30 | 152,00 | 00:00:00 | | 2000-12-20 | 155,00 | 1.300.000 | 155,00 | 152,40 | 154,00 | 00:00:00 | | 2000-12-21 | 156,50 | 1.299.900 | 156,50 | 152,20 | 154,00 | 00:00:00 | | 2000-12-22 | 154,90 | 1.042.500 | 156,00 | 153,50 | 154,90 | 00:00:00 | | 2000-12-27 | 157,00 | 562.200 | 157,00 | 152,10 | 152,10 | 00:00:00 | | 2000-12-28 | 158,50 | 512.300 | 158,50 | 154,60 | 155,70 | 00:00:00 | | 2000-12-29 | 158,90 | 450.200 | 159,00 | 157,10 | 158,00 | 00:00:00 | | 2001-01-01 | 158,90 | 0 | 158,90 | 158,90 | 158,90 | 00:00:00 | | 2001-01-02 | 154,00 | 573.400 | 157,90 | 153,40 | 157,50 | 00:00:00 | | 2001-01-03 | 152,90 | 759.000 | 154,00 | 150,00 | 154,00 | 00:00:00 | | 2001-01-04 | 157,00 | 1.142.200 | 157,00 | 151,70 | 152,00 | 00:00:00 | | 2001-01-05 | 158,00 | 1.278.400 | 158,80 | 154,10 | 155,90 | 00:00:00 | | 2001-01-08 | 159,90 | 1.149.200 | 159,90 | 154,20 | 157,80 | 00:00:00 | | 2001-01-09 | 162,00 | 2.091.400 | 162,00 | 158,20 | 158,20 | 00:00:00 | | 2001-01-10 | 158,00 | 1.885.000 | 159,80 | 155,50 | 159,80 | 00:00:00 | | 2001-01-11 | 157,50 | 1.047.300 | 159,00 | 155,10 | 159,00 | 00:00:00 | | 2001-01-12 | 152,20 | 1.488.500 | 158,50 | 152,20 | 154,60 | 00:00:00 | | 2001-01-15 | 153,00 | 477.300 | 154,00 | 151,60 | 152,20 | 00:00:00 | | 2001-01-16 | 149,70 | 923.700 | 153,50 | 149,70 | 152,40 | 00:00:00 | | 2001-01-17 | 152,80 | 746.600 | 153,30 | 148,20 | 149,50 | 00:00:00 | | 2001-01-18 | 148,50 | 866.600 | 152,00 | 148,00 | 152,00 | 00:00:00 | | 2001-01-19 | 149,60 | 766.700 | 150,30 | 148,10 | 148,50 | 00:00:00 | | 2001-01-22 | 150,00 | 1.062.100 | 150,10 | 146,30 | 149,00 | 00:00:00 | | 2001-01-23 | 149,20 | 508.100 | 150,00 | 147,20 | 150,00 | 00:00:00 | | 2001-01-25 | 146,20 | 2.341.400 | 149,80 | 145,50 | 147,30 | 00:00:00 | | 2001-01-29 | 143,20 | 2.034.800 | 145,90 | 142,60 | 144,50 | 00:00:00 | | 2001-01-30 | 144,60 | 978.000 | 145,50 | 142,00 | 144,00 | 00:00:00 | | 2001-01-31 | 145,90 | 1.982.000 | 148,00 | 141,90 | 146,40 | 00:00:00 | | 2001-02-01 | 143,10 | 1.024.200 | 145,90 | 143,00 | 144,00 | 00:00:00 | | 2001-02-02 | 144,00 | 885.400 | 145,50 | 142,90 | 144,00 | 00:00:00 | | 2001-02-05 | 143,50 | 1.248.800 | 144,00 | 142,20 | 143,00 | 00:00:00 | | 2001-02-06 | 143,00 | 986.300 | 144,50 | 143,00 | 143,50 | 00:00:00 | | 2001-02-07 | 145,00 | 1.209.300 | 145,40 | 142,10 | 143,00 | 00:00:00 | | 2001-02-08 | 146,80 | 920.600 | 148,30 | 145,00 | 145,50 | 00:00:00 | | 2001-02-09 | 148,30 | 632.000 | 148,80 | 147,10 | 147,10 | 00:00:00 | | 2001-02-12 | 149,30 | 604.400 | 149,30 | 145,40 | 148,00 | 00:00:00 | | 2001-02-13 | 150,00 | 759.500 | 150,00 | 147,50 | 149,50 | 00:00:00 | | 2001-02-14 | 151,00 | 797.700 | 151,00 | 148,80 | 150,00 | 00:00:00 | | 2001-02-15 | 151,90 | 546.400 | 151,90 | 149,70 | 150,60 | 00:00:00 | | 2001-02-16 | 153,20 | 929.600 | 153,50 | 150,70 | 152,00 | 00:00:00 | | 2001-02-19 | 153,10 | 710.400 | 154,80 | 151,20 | 151,20 | 00:00:00 | | 2001-02-20 | 151,10 | 572.000 | 153,50 | 149,80 | 152,40 | 00:00:00 | | 2001-02-21 | 148,50 | 698.500 | 151,30 | 147,80 | 151,30 | 00:00:00 | | 2001-02-22 | 148,10 | 1.240.800 | 150,00 | 146,40 | 148,00 | 00:00:00 | | 2001-02-23 | 149,10 | 889.400 | 151,00 | 147,00 | 147,00 | 00:00:00 | | 2001-02-26 | 149,30 | 5.399.700 | 150,90 | 147,00 | 148,00 | 00:00:00 | | 2001-02-27 | 148,10 | 886.300 | 149,30 | 146,10 | 149,30 | 00:00:00 | | 2001-02-28 | 148,70 | 1.050.200 | 150,70 | 146,60 | 149,90 | 00:00:00 | | 2001-03-01 | 153,20 | 1.538.600 | 153,20 | 147,60 | 149,10 | 00:00:00 | | 2001-03-02 | 157,90 | 1.844.400 | 158,00 | 152,30 | 152,30 | 00:00:00 | | 2001-03-05 | 163,90 | 3.657.900 | 165,70 | 159,50 | 159,50 | 00:00:00 | | 2001-03-06 | 160,00 | 2.027.100 | 163,90 | 158,10 | 163,90 | 00:00:00 | | 2001-03-07 | 164,50 | 1.541.300 | 164,50 | 158,00 | 158,00 | 00:00:00 | | 2001-03-08 | 170,00 | 3.688.700 | 177,00 | 166,00 | 166,00 | 00:00:00 | | 2001-03-09 | 160,00 | 5.602.400 | 176,00 | 156,00 | 168,00 | 00:00:00 | | 2001-03-12 | 161,90 | 1.480.200 | 165,60 | 156,00 | 160,00 | 00:00:00 | | 2001-03-13 | 159,20 | 628.000 | 161,50 | 157,60 | 159,60 | 00:00:00 | | 2001-03-15 | 157,80 | 1.091.200 | 158,50 | 153,20 | 156,00 | 00:00:00 | | 2001-03-16 | 155,00 | 685.000 | 158,00 | 155,00 | 157,00 | 00:00:00 | | 2001-03-19 | 155,60 | 494.300 | 157,80 | 155,00 | 157,20 | 00:00:00 | | 2001-03-20 | 155,90 | 797.700 | 158,60 | 155,90 | 157,00 | 00:00:00 | | 2001-03-21 | 154,60 | 1.342.200 | 155,10 | 152,50 | 154,10 | 00:00:00 | | 2001-03-22 | 151,50 | 1.354.200 | 156,00 | 149,70 | 152,50 | 00:00:00 | | 2001-03-23 | 154,70 | 1.189.200 | 155,30 | 151,50 | 151,50 | 00:00:00 | | 2001-03-26 | 154,00 | 1.042.600 | 155,00 | 151,20 | 155,00 | 00:00:00 | | 2001-03-27 | 160,70 | 1.012.300 | 160,70 | 152,00 | 153,60 | 00:00:00 | | 2001-03-28 | 159,60 | 820.000 | 160,70 | 155,60 | 160,70 | 00:00:00 | | 2001-03-29 | 159,00 | 1.719.100 | 160,10 | 155,70 | 158,10 | 00:00:00 | | 2001-03-30 | 159,40 | 1.092.600 | 159,40 | 154,80 | 159,00 | 00:00:00 | | 2001-04-02 | 161,50 | 1.014.400 | 163,00 | 155,00 | 159,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
