|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-24 | 147,10 | 1.646.500 | 147,40 | 143,10 | 146,40 | 00:00:00 | | 2002-06-25 | 149,80 | 1.621.100 | 150,00 | 147,10 | 148,80 | 00:00:00 | | 2002-06-26 | 148,80 | 1.735.200 | 149,50 | 144,00 | 147,00 | 00:00:00 | | 2002-06-27 | 151,00 | 1.147.400 | 151,00 | 147,30 | 149,60 | 00:00:00 | | 2002-06-28 | 155,80 | 2.134.300 | 155,80 | 150,20 | 150,60 | 00:00:00 | | 2002-07-01 | 155,70 | 1.169.000 | 159,00 | 153,80 | 155,80 | 00:00:00 | | 2002-07-02 | 154,30 | 1.160.400 | 156,50 | 153,10 | 155,00 | 00:00:00 | | 2002-07-03 | 154,00 | 2.082.400 | 156,10 | 152,60 | 155,60 | 00:00:00 | | 2002-07-04 | 155,50 | 1.304.600 | 157,70 | 153,20 | 154,90 | 00:00:00 | | 2002-07-05 | 159,00 | 1.411.100 | 159,40 | 155,60 | 156,40 | 00:00:00 | | 2002-07-08 | 158,70 | 1.026.100 | 160,00 | 156,70 | 158,20 | 00:00:00 | | 2002-07-09 | 154,90 | 1.497.100 | 159,40 | 152,90 | 157,00 | 00:00:00 | | 2002-07-10 | 154,50 | 1.138.100 | 157,70 | 152,80 | 154,20 | 00:00:00 | | 2002-07-11 | 148,30 | 1.859.900 | 153,50 | 146,50 | 152,10 | 00:00:00 | | 2002-07-12 | 147,70 | 1.205.700 | 153,00 | 145,00 | 150,90 | 00:00:00 | | 2002-07-15 | 137,00 | 1.570.200 | 148,30 | 137,00 | 148,00 | 00:00:00 | | 2002-07-16 | 137,70 | 2.030.500 | 141,70 | 134,30 | 140,20 | 00:00:00 | | 2002-07-17 | 140,10 | 2.313.400 | 144,90 | 135,30 | 137,30 | 00:00:00 | | 2002-07-18 | 146,70 | 1.511.100 | 146,70 | 140,10 | 141,80 | 00:00:00 | | 2002-07-19 | 139,90 | 1.306.600 | 146,00 | 139,50 | 146,00 | 00:00:00 | | 2002-07-22 | 135,70 | 1.641.000 | 141,80 | 134,10 | 140,90 | 00:00:00 | | 2002-07-23 | 132,50 | 1.979.900 | 138,60 | 130,30 | 136,30 | 00:00:00 | | 2002-07-24 | 130,50 | 2.500.100 | 135,70 | 121,60 | 129,40 | 00:00:00 | | 2002-07-25 | 134,10 | 1.851.000 | 139,50 | 127,40 | 135,00 | 00:00:00 | | 2002-07-26 | 131,80 | 1.708.900 | 133,90 | 127,20 | 133,40 | 00:00:00 | | 2002-07-29 | 142,00 | 1.519.900 | 142,00 | 130,50 | 132,20 | 00:00:00 | | 2002-07-30 | 142,50 | 1.876.000 | 144,60 | 134,70 | 141,90 | 00:00:00 | | 2002-07-31 | 143,20 | 1.650.600 | 147,50 | 136,20 | 144,80 | 00:00:00 | | 2002-08-01 | 135,00 | 1.448.700 | 146,00 | 135,00 | 140,80 | 00:00:00 | | 2002-08-02 | 134,90 | 1.625.800 | 139,00 | 132,10 | 139,00 | 00:00:00 | | 2002-08-05 | 126,20 | 1.800.300 | 134,20 | 126,20 | 132,70 | 00:00:00 | | 2002-08-06 | 132,50 | 2.074.600 | 135,80 | 124,10 | 125,10 | 00:00:00 | | 2002-08-07 | 136,90 | 1.584.800 | 140,50 | 132,10 | 132,50 | 00:00:00 | | 2002-08-08 | 141,20 | 1.764.400 | 143,30 | 137,50 | 138,50 | 00:00:00 | | 2002-08-09 | 147,40 | 2.349.800 | 147,40 | 139,50 | 142,70 | 00:00:00 | | 2002-08-12 | 142,70 | 831.000 | 147,20 | 141,90 | 145,00 | 00:00:00 | | 2002-08-13 | 144,50 | 633.900 | 144,90 | 139,00 | 143,80 | 00:00:00 | | 2002-08-14 | 138,40 | 784.000 | 143,00 | 138,00 | 141,10 | 00:00:00 | | 2002-08-15 | 146,70 | 690.900 | 148,00 | 140,80 | 141,80 | 00:00:00 | | 2002-08-16 | 144,50 | 605.200 | 147,90 | 143,10 | 145,90 | 00:00:00 | | 2002-08-19 | 149,00 | 781.600 | 149,00 | 142,10 | 145,00 | 00:00:00 | | 2002-08-20 | 145,00 | 938.000 | 149,00 | 142,00 | 148,00 | 00:00:00 | | 2002-08-21 | 145,20 | 1.251.600 | 149,00 | 144,00 | 145,00 | 00:00:00 | | 2002-08-22 | 149,00 | 811.000 | 149,00 | 145,50 | 145,50 | 00:00:00 | | 2002-08-23 | 147,70 | 877.200 | 149,00 | 146,20 | 149,00 | 00:00:00 | | 2002-08-26 | 145,50 | 478.300 | 148,80 | 145,50 | 146,20 | 00:00:00 | | 2002-08-27 | 146,60 | 1.206.800 | 148,60 | 143,00 | 147,40 | 00:00:00 | | 2002-08-28 | 141,20 | 1.009.000 | 146,80 | 141,20 | 146,80 | 00:00:00 | | 2002-08-29 | 136,20 | 1.646.000 | 141,00 | 135,20 | 140,10 | 00:00:00 | | 2002-08-30 | 141,30 | 1.315.400 | 142,00 | 136,20 | 137,50 | 00:00:00 | | 2002-09-02 | 137,90 | 439.800 | 141,20 | 137,70 | 141,20 | 00:00:00 | | 2002-09-03 | 131,20 | 1.125.500 | 137,90 | 131,10 | 137,30 | 00:00:00 | | 2002-09-04 | 133,10 | 1.253.800 | 134,80 | 131,00 | 131,50 | 00:00:00 | | 2002-09-05 | 133,20 | 1.318.500 | 136,50 | 130,30 | 134,90 | 00:00:00 | | 2002-09-06 | 137,90 | 1.274.600 | 137,90 | 131,20 | 132,20 | 00:00:00 | | 2002-09-09 | 136,40 | 589.100 | 137,70 | 135,10 | 136,90 | 00:00:00 | | 2002-09-10 | 138,00 | 727.300 | 140,20 | 136,40 | 137,30 | 00:00:00 | | 2002-09-11 | 139,00 | 1.620.100 | 140,00 | 135,60 | 138,00 | 00:00:00 | | 2002-09-12 | 133,20 | 735.200 | 138,80 | 133,20 | 137,50 | 00:00:00 | | 2002-09-13 | 129,40 | 1.208.600 | 134,00 | 129,20 | 133,00 | 00:00:00 | | 2002-09-16 | 130,40 | 619.200 | 132,40 | 129,20 | 131,30 | 00:00:00 | | 2002-09-17 | 128,30 | 1.232.200 | 135,90 | 127,10 | 132,30 | 00:00:00 | | 2002-09-18 | 124,50 | 1.272.700 | 128,60 | 124,00 | 127,20 | 00:00:00 | | 2002-09-19 | 121,40 | 1.582.000 | 127,70 | 120,10 | 124,90 | 00:00:00 | | 2002-09-20 | 120,00 | 2.099.500 | 123,90 | 118,30 | 120,00 | 00:00:00 | | 2002-09-23 | 118,40 | 1.196.900 | 122,30 | 117,10 | 121,00 | 00:00:00 | | 2002-09-24 | 115,70 | 1.834.000 | 119,90 | 111,60 | 117,70 | 00:00:00 | | 2002-09-25 | 124,30 | 2.450.100 | 126,20 | 112,50 | 114,30 | 00:00:00 | | 2002-09-26 | 129,60 | 1.723.200 | 129,60 | 121,60 | 127,90 | 00:00:00 | | 2002-09-27 | 132,20 | 1.425.900 | 132,60 | 127,20 | 127,60 | 00:00:00 | | 2002-09-30 | 125,00 | 2.101.400 | 128,60 | 120,60 | 128,00 | 00:00:00 | | 2002-10-01 | 123,90 | 1.586.600 | 125,50 | 120,20 | 125,50 | 00:00:00 | | 2002-10-02 | 131,30 | 1.759.700 | 133,80 | 126,10 | 126,60 | 00:00:00 | | 2002-10-03 | 131,40 | 1.782.300 | 134,80 | 126,50 | 129,00 | 00:00:00 | | 2002-10-04 | 124,50 | 1.470.900 | 131,30 | 122,00 | 130,50 | 00:00:00 | | 2002-10-07 | 128,00 | 1.304.800 | 130,40 | 121,00 | 122,10 | 00:00:00 | | 2002-10-08 | 131,60 | 2.031.600 | 134,00 | 128,40 | 129,80 | 00:00:00 | | 2002-10-09 | 128,10 | 1.547.400 | 133,70 | 126,50 | 131,80 | 00:00:00 | | 2002-10-10 | 127,40 | 1.346.700 | 130,70 | 123,30 | 128,60 | 00:00:00 | | 2002-10-11 | 132,20 | 1.891.400 | 133,20 | 127,20 | 129,70 | 00:00:00 | | 2002-10-14 | 131,00 | 910.400 | 133,50 | 128,80 | 130,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
