|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-23 | 160,20 | 1.076.400 | 163,50 | 159,70 | 162,20 | 00:00:00 | | 2001-07-24 | 157,70 | 1.189.400 | 159,80 | 156,00 | 159,80 | 00:00:00 | | 2001-07-25 | 153,80 | 1.551.100 | 159,00 | 153,10 | 159,00 | 00:00:00 | | 2001-07-26 | 155,80 | 1.425.900 | 157,90 | 154,00 | 154,20 | 00:00:00 | | 2001-07-27 | 161,40 | 1.998.800 | 161,40 | 156,00 | 157,00 | 00:00:00 | | 2001-07-30 | 162,60 | 631.500 | 162,90 | 157,80 | 158,50 | 00:00:00 | | 2001-07-31 | 161,00 | 1.004.500 | 161,80 | 159,00 | 160,40 | 00:00:00 | | 2001-08-01 | 157,10 | 1.429.400 | 158,90 | 155,20 | 158,50 | 00:00:00 | | 2001-08-02 | 155,00 | 1.519.300 | 158,90 | 155,00 | 155,20 | 00:00:00 | | 2001-08-03 | 157,10 | 666.700 | 157,80 | 154,50 | 154,50 | 00:00:00 | | 2001-08-06 | 156,50 | 765.400 | 158,50 | 156,20 | 156,20 | 00:00:00 | | 2001-08-07 | 156,20 | 723.200 | 157,70 | 155,00 | 156,50 | 00:00:00 | | 2001-08-08 | 155,60 | 842.700 | 157,00 | 155,10 | 156,90 | 00:00:00 | | 2001-08-09 | 152,30 | 1.569.900 | 155,00 | 152,10 | 154,50 | 00:00:00 | | 2001-08-10 | 154,00 | 750.500 | 155,50 | 152,20 | 153,10 | 00:00:00 | | 2001-08-13 | 152,80 | 1.323.200 | 156,00 | 152,30 | 155,50 | 00:00:00 | | 2001-08-14 | 156,50 | 914.400 | 156,50 | 152,40 | 153,00 | 00:00:00 | | 2001-08-15 | 156,00 | 513.700 | 157,00 | 154,00 | 155,80 | 00:00:00 | | 2001-08-16 | 152,20 | 653.200 | 156,00 | 151,50 | 156,00 | 00:00:00 | | 2001-08-17 | 151,30 | 605.300 | 154,00 | 151,00 | 152,60 | 00:00:00 | | 2001-08-20 | 155,80 | 783.900 | 155,90 | 151,00 | 151,20 | 00:00:00 | | 2001-08-21 | 154,00 | 552.400 | 155,50 | 152,80 | 153,70 | 00:00:00 | | 2001-08-22 | 155,00 | 595.600 | 158,00 | 152,80 | 153,40 | 00:00:00 | | 2001-08-23 | 158,10 | 924.100 | 159,10 | 153,00 | 154,10 | 00:00:00 | | 2001-08-24 | 159,50 | 652.500 | 160,00 | 157,20 | 158,00 | 00:00:00 | | 2001-08-27 | 158,50 | 527.000 | 159,90 | 156,50 | 159,00 | 00:00:00 | | 2001-08-28 | 156,80 | 764.200 | 160,00 | 155,00 | 157,80 | 00:00:00 | | 2001-08-29 | 160,50 | 7.384.500 | 162,60 | 154,40 | 155,20 | 00:00:00 | | 2001-08-30 | 156,50 | 1.066.100 | 160,00 | 155,60 | 159,90 | 00:00:00 | | 2001-08-31 | 156,10 | 794.100 | 158,90 | 153,70 | 154,60 | 00:00:00 | | 2001-09-03 | 155,00 | 707.800 | 157,40 | 154,20 | 157,00 | 00:00:00 | | 2001-09-04 | 156,10 | 910.000 | 156,10 | 154,20 | 155,70 | 00:00:00 | | 2001-09-05 | 154,60 | 733.500 | 156,00 | 153,70 | 154,60 | 00:00:00 | | 2001-09-06 | 155,00 | 1.597.900 | 157,80 | 152,90 | 155,00 | 00:00:00 | | 2001-09-07 | 153,90 | 1.300.600 | 155,60 | 152,00 | 153,60 | 00:00:00 | | 2001-09-10 | 150,50 | 1.127.700 | 154,30 | 148,10 | 152,00 | 00:00:00 | | 2001-09-11 | 140,20 | 1.614.200 | 153,50 | 140,10 | 150,20 | 00:00:00 | | 2001-09-12 | 140,30 | 1.613.200 | 140,70 | 131,10 | 131,10 | 00:00:00 | | 2001-09-13 | 142,80 | 945.500 | 144,80 | 136,70 | 141,00 | 00:00:00 | | 2001-09-14 | 142,50 | 1.955.600 | 146,60 | 139,10 | 141,30 | 00:00:00 | | 2001-09-17 | 144,70 | 1.760.500 | 148,00 | 136,00 | 137,00 | 00:00:00 | | 2001-09-18 | 142,40 | 3.751.200 | 143,50 | 140,00 | 143,00 | 00:00:00 | | 2001-09-19 | 142,40 | 858.800 | 147,80 | 141,40 | 141,40 | 00:00:00 | | 2001-09-20 | 139,60 | 1.497.200 | 144,00 | 138,20 | 141,00 | 00:00:00 | | 2001-09-21 | 131,00 | 2.459.400 | 138,00 | 130,10 | 136,00 | 00:00:00 | | 2001-09-24 | 145,40 | 1.535.400 | 145,40 | 131,50 | 132,00 | 00:00:00 | | 2001-09-25 | 145,90 | 1.367.000 | 147,40 | 141,00 | 142,00 | 00:00:00 | | 2001-09-26 | 149,10 | 1.453.600 | 151,80 | 143,50 | 143,50 | 00:00:00 | | 2001-09-27 | 150,70 | 1.219.400 | 150,70 | 145,80 | 146,60 | 00:00:00 | | 2001-09-28 | 150,70 | 0 | 150,70 | 150,70 | 150,70 | 00:00:00 | | 2001-10-01 | 150,90 | 957.600 | 155,10 | 146,20 | 153,50 | 00:00:00 | | 2001-10-02 | 155,00 | 1.352.100 | 155,00 | 146,50 | 153,90 | 00:00:00 | | 2001-10-03 | 152,10 | 1.344.100 | 156,30 | 150,10 | 152,90 | 00:00:00 | | 2001-10-04 | 159,00 | 1.281.000 | 159,50 | 153,10 | 153,10 | 00:00:00 | | 2001-10-05 | 156,80 | 1.051.000 | 158,50 | 152,90 | 155,60 | 00:00:00 | | 2001-10-08 | 157,80 | 822.600 | 158,80 | 150,70 | 153,70 | 00:00:00 | | 2001-10-09 | 156,40 | 1.151.300 | 159,40 | 153,50 | 156,10 | 00:00:00 | | 2001-10-10 | 160,00 | 1.138.300 | 160,00 | 153,80 | 155,30 | 00:00:00 | | 2001-10-11 | 162,00 | 1.296.800 | 163,20 | 158,80 | 160,00 | 00:00:00 | | 2001-10-12 | 160,50 | 815.200 | 163,00 | 157,80 | 160,50 | 00:00:00 | | 2001-10-15 | 156,00 | 820.800 | 160,00 | 156,00 | 157,20 | 00:00:00 | | 2001-10-16 | 156,00 | 0 | 156,00 | 156,00 | 156,00 | 00:00:00 | | 2001-10-17 | 158,70 | 804.400 | 162,50 | 156,10 | 158,50 | 00:00:00 | | 2001-10-18 | 159,60 | 708.900 | 159,90 | 156,00 | 156,10 | 00:00:00 | | 2001-10-19 | 158,00 | 863.500 | 159,50 | 153,50 | 158,10 | 00:00:00 | | 2001-10-22 | 158,70 | 714.200 | 159,00 | 153,60 | 155,70 | 00:00:00 | | 2001-10-23 | 163,10 | 1.132.300 | 163,80 | 158,10 | 158,90 | 00:00:00 | | 2001-10-24 | 162,60 | 1.414.900 | 164,80 | 159,40 | 161,20 | 00:00:00 | | 2001-10-25 | 161,00 | 880.900 | 164,80 | 159,10 | 163,00 | 00:00:00 | | 2001-10-26 | 161,00 | 0 | 161,00 | 161,00 | 161,00 | 00:00:00 | | 2001-10-29 | 160,30 | 1.802.100 | 160,40 | 158,70 | 160,00 | 00:00:00 | | 2001-10-30 | 146,90 | 3.518.100 | 156,00 | 146,90 | 155,60 | 00:00:00 | | 2001-10-31 | 149,80 | 1.815.900 | 150,80 | 147,50 | 147,90 | 00:00:00 | | 2001-11-01 | 151,20 | 780.200 | 152,90 | 149,00 | 152,90 | 00:00:00 | | 2001-11-02 | 151,00 | 718.200 | 152,40 | 149,30 | 152,30 | 00:00:00 | | 2001-11-05 | 151,00 | 1.291.600 | 153,20 | 149,70 | 153,00 | 00:00:00 | | 2001-11-06 | 150,40 | 998.900 | 152,90 | 148,20 | 152,00 | 00:00:00 | | 2001-11-07 | 152,70 | 1.063.800 | 153,90 | 149,20 | 150,60 | 00:00:00 | | 2001-11-08 | 154,00 | 917.500 | 156,20 | 152,70 | 153,80 | 00:00:00 | | 2001-11-09 | 152,30 | 938.600 | 154,60 | 150,50 | 151,80 | 00:00:00 | | 2001-11-12 | 151,40 | 896.200 | 153,10 | 148,50 | 150,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
