|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-02 | 161,50 | 1.014.400 | 163,00 | 155,00 | 159,90 | 00:00:00 | | 2001-04-03 | 158,90 | 1.077.500 | 162,50 | 155,00 | 162,50 | 00:00:00 | | 2001-04-04 | 158,50 | 713.600 | 160,50 | 155,00 | 156,90 | 00:00:00 | | 2001-04-05 | 160,00 | 1.459.200 | 161,80 | 155,90 | 160,00 | 00:00:00 | | 2001-04-06 | 162,50 | 1.350.000 | 162,50 | 160,00 | 160,80 | 00:00:00 | | 2001-04-09 | 167,90 | 1.330.000 | 169,90 | 160,60 | 162,90 | 00:00:00 | | 2001-04-10 | 169,60 | 1.332.800 | 169,80 | 167,00 | 168,00 | 00:00:00 | | 2001-04-11 | 169,60 | 1.182.600 | 170,00 | 165,90 | 169,50 | 00:00:00 | | 2001-04-12 | 166,00 | 953.400 | 170,00 | 161,70 | 167,10 | 00:00:00 | | 2001-04-13 | 166,00 | 0 | 166,00 | 166,00 | 166,00 | 00:00:00 | | 2001-04-16 | 166,00 | 0 | 166,00 | 166,00 | 166,00 | 00:00:00 | | 2001-04-17 | 165,00 | 2.784.400 | 166,40 | 159,30 | 161,60 | 00:00:00 | | 2001-04-18 | 166,70 | 863.100 | 167,00 | 164,00 | 165,90 | 00:00:00 | | 2001-04-19 | 167,50 | 1.293.500 | 167,50 | 163,10 | 163,10 | 00:00:00 | | 2001-04-20 | 166,00 | 1.681.700 | 171,70 | 166,00 | 167,10 | 00:00:00 | | 2001-04-23 | 164,40 | 918.900 | 165,50 | 161,10 | 162,40 | 00:00:00 | | 2001-04-24 | 163,00 | 965.200 | 167,60 | 161,60 | 164,40 | 00:00:00 | | 2001-04-25 | 162,70 | 843.500 | 163,00 | 160,20 | 162,20 | 00:00:00 | | 2001-04-26 | 161,90 | 1.887.700 | 163,20 | 159,10 | 162,20 | 00:00:00 | | 2001-04-27 | 166,20 | 1.575.500 | 167,90 | 160,40 | 161,60 | 00:00:00 | | 2001-04-30 | 169,80 | 1.101.900 | 170,90 | 165,50 | 166,40 | 00:00:00 | | 2001-05-01 | 169,80 | 0 | 169,80 | 169,80 | 169,80 | 00:00:00 | | 2001-05-02 | 166,00 | 1.350.300 | 170,20 | 164,50 | 170,00 | 00:00:00 | | 2001-05-03 | 162,00 | 1.488.900 | 169,60 | 161,90 | 165,70 | 00:00:00 | | 2001-05-04 | 169,00 | 4.212.300 | 169,00 | 162,50 | 163,00 | 00:00:00 | | 2001-05-07 | 169,00 | 0 | 169,00 | 169,00 | 169,00 | 00:00:00 | | 2001-05-08 | 166,90 | 555.600 | 167,50 | 164,20 | 165,00 | 00:00:00 | | 2001-05-09 | 168,40 | 924.300 | 168,50 | 165,30 | 166,00 | 00:00:00 | | 2001-05-10 | 165,80 | 931.000 | 168,90 | 163,30 | 163,30 | 00:00:00 | | 2001-05-11 | 165,80 | 0 | 165,80 | 165,80 | 165,80 | 00:00:00 | | 2001-05-14 | 165,00 | 565.700 | 166,00 | 162,60 | 165,80 | 00:00:00 | | 2001-05-15 | 164,00 | 1.097.800 | 166,30 | 162,30 | 165,70 | 00:00:00 | | 2001-05-16 | 169,00 | 1.230.900 | 169,00 | 162,10 | 164,80 | 00:00:00 | | 2001-05-17 | 173,50 | 2.083.000 | 173,50 | 169,10 | 169,10 | 00:00:00 | | 2001-05-18 | 173,00 | 908.800 | 173,40 | 170,50 | 173,00 | 00:00:00 | | 2001-05-21 | 172,00 | 857.100 | 172,80 | 168,50 | 171,60 | 00:00:00 | | 2001-05-22 | 169,00 | 635.000 | 171,90 | 168,70 | 171,90 | 00:00:00 | | 2001-05-23 | 167,00 | 677.900 | 170,40 | 166,20 | 170,40 | 00:00:00 | | 2001-05-24 | 168,30 | 289.100 | 170,10 | 165,30 | 165,30 | 00:00:00 | | 2001-05-25 | 165,50 | 499.900 | 170,00 | 165,50 | 170,00 | 00:00:00 | | 2001-05-28 | 168,20 | 525.100 | 168,80 | 165,60 | 165,80 | 00:00:00 | | 2001-05-29 | 166,10 | 654.800 | 168,40 | 165,20 | 167,80 | 00:00:00 | | 2001-05-30 | 162,20 | 711.700 | 165,60 | 162,20 | 165,00 | 00:00:00 | | 2001-05-31 | 164,40 | 974.700 | 165,50 | 162,80 | 163,00 | 00:00:00 | | 2001-06-01 | 163,70 | 470.200 | 165,90 | 162,10 | 163,20 | 00:00:00 | | 2001-06-04 | 163,70 | 0 | 163,70 | 163,70 | 163,70 | 00:00:00 | | 2001-06-05 | 162,60 | 901.000 | 165,40 | 162,60 | 164,10 | 00:00:00 | | 2001-06-06 | 162,10 | 497.400 | 163,90 | 161,30 | 163,50 | 00:00:00 | | 2001-06-07 | 161,10 | 1.024.800 | 165,00 | 161,10 | 163,00 | 00:00:00 | | 2001-06-08 | 158,50 | 791.500 | 163,80 | 158,50 | 161,10 | 00:00:00 | | 2001-06-11 | 161,10 | 871.700 | 162,70 | 159,60 | 159,60 | 00:00:00 | | 2001-06-12 | 162,20 | 1.696.400 | 163,20 | 161,20 | 163,00 | 00:00:00 | | 2001-06-13 | 164,50 | 746.600 | 165,30 | 163,40 | 164,20 | 00:00:00 | | 2001-06-14 | 165,60 | 2.875.600 | 165,90 | 164,20 | 165,90 | 00:00:00 | | 2001-06-15 | 163,50 | 2.244.200 | 165,00 | 162,20 | 164,10 | 00:00:00 | | 2001-06-18 | 161,50 | 890.200 | 164,00 | 161,00 | 163,00 | 00:00:00 | | 2001-06-19 | 163,20 | 690.300 | 163,50 | 160,70 | 160,70 | 00:00:00 | | 2001-06-20 | 162,10 | 955.400 | 162,80 | 159,50 | 162,00 | 00:00:00 | | 2001-06-21 | 159,00 | 1.182.500 | 161,10 | 157,20 | 160,00 | 00:00:00 | | 2001-06-22 | 159,90 | 855.800 | 160,90 | 158,10 | 159,60 | 00:00:00 | | 2001-06-25 | 162,30 | 718.100 | 162,30 | 157,10 | 158,00 | 00:00:00 | | 2001-06-26 | 160,70 | 2.231.400 | 161,90 | 157,20 | 161,90 | 00:00:00 | | 2001-06-27 | 161,10 | 646.000 | 161,90 | 158,80 | 158,80 | 00:00:00 | | 2001-06-28 | 165,20 | 970.000 | 165,20 | 158,50 | 159,20 | 00:00:00 | | 2001-06-29 | 169,70 | 1.259.800 | 169,70 | 163,50 | 163,50 | 00:00:00 | | 2001-07-02 | 167,70 | 1.337.600 | 169,40 | 165,80 | 169,40 | 00:00:00 | | 2001-07-03 | 165,00 | 536.200 | 168,80 | 164,20 | 168,80 | 00:00:00 | | 2001-07-04 | 164,40 | 535.000 | 166,90 | 162,60 | 166,00 | 00:00:00 | | 2001-07-05 | 165,30 | 857.200 | 167,00 | 162,00 | 162,60 | 00:00:00 | | 2001-07-06 | 164,00 | 1.048.100 | 164,80 | 159,40 | 163,10 | 00:00:00 | | 2001-07-09 | 159,00 | 993.700 | 164,80 | 159,00 | 164,00 | 00:00:00 | | 2001-07-10 | 160,50 | 1.167.100 | 162,80 | 159,30 | 160,30 | 00:00:00 | | 2001-07-11 | 162,80 | 846.800 | 165,50 | 158,00 | 158,10 | 00:00:00 | | 2001-07-12 | 161,50 | 1.090.900 | 164,40 | 159,30 | 162,60 | 00:00:00 | | 2001-07-13 | 161,50 | 0 | 161,50 | 161,50 | 161,50 | 00:00:00 | | 2001-07-16 | 165,50 | 490.300 | 167,00 | 162,80 | 165,80 | 00:00:00 | | 2001-07-17 | 163,00 | 485.400 | 164,70 | 162,20 | 163,20 | 00:00:00 | | 2001-07-18 | 160,10 | 1.589.700 | 162,70 | 159,30 | 161,10 | 00:00:00 | | 2001-07-19 | 163,00 | 712.100 | 163,20 | 159,20 | 159,60 | 00:00:00 | | 2001-07-20 | 164,50 | 784.300 | 165,00 | 161,10 | 163,10 | 00:00:00 | | 2001-07-23 | 160,20 | 1.076.400 | 163,50 | 159,70 | 162,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
