|
 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 | | 2000-01-03 | 169,00 | 800.700 | 175,00 | 167,60 | 168,00 | 00:00:00 | | 2000-01-04 | 161,50 | 1.223.200 | 169,00 | 157,20 | 169,00 | 00:00:00 | | 2000-01-05 | 160,00 | 755.900 | 161,00 | 155,60 | 158,00 | 00:00:00 | | 2000-01-06 | 171,50 | 1.228.200 | 175,00 | 157,60 | 158,00 | 00:00:00 | | 2000-01-07 | 169,40 | 1.946.400 | 179,00 | 168,50 | 171,50 | 00:00:00 | | 2000-01-10 | 163,50 | 1.121.800 | 174,30 | 163,40 | 171,00 | 00:00:00 | | 2000-01-11 | 162,00 | 1.075.300 | 169,80 | 162,00 | 169,80 | 00:00:00 | | 2000-01-12 | 165,70 | 1.057.900 | 169,80 | 161,30 | 161,80 | 00:00:00 | | 2000-01-13 | 167,70 | 1.008.800 | 169,40 | 164,40 | 166,10 | 00:00:00 | | 2000-01-14 | 171,40 | 826.200 | 171,40 | 166,40 | 169,40 | 00:00:00 | | 2000-01-17 | 165,70 | 1.319.300 | 171,80 | 164,50 | 171,40 | 00:00:00 | | 2000-01-18 | 164,00 | 971.200 | 169,00 | 164,00 | 167,80 | 00:00:00 | | 2000-01-19 | 161,10 | 1.044.300 | 165,00 | 159,00 | 165,00 | 00:00:00 | | 2000-01-20 | 155,00 | 1.636.700 | 162,30 | 155,00 | 160,60 | 00:00:00 | | 2000-01-21 | 150,10 | 1.255.200 | 156,00 | 150,00 | 155,00 | 00:00:00 | | 2000-01-24 | 157,00 | 864.200 | 158,20 | 153,80 | 155,00 | 00:00:00 | | 2000-01-25 | 153,20 | 618.900 | 157,80 | 153,20 | 157,00 | 00:00:00 | | 2000-01-26 | 155,00 | 643.500 | 156,80 | 153,50 | 154,00 | 00:00:00 | | 2000-01-27 | 154,60 | 2.257.800 | 158,40 | 154,60 | 155,00 | 00:00:00 | | 2000-01-28 | 156,80 | 712.600 | 157,50 | 153,00 | 157,50 | 00:00:00 | | 2000-01-31 | 157,20 | 650.200 | 157,20 | 153,50 | 157,10 | 00:00:00 | | 2000-02-01 | 158,50 | 1.024.900 | 160,00 | 156,50 | 158,00 | 00:00:00 | | 2000-02-02 | 161,80 | 556.900 | 161,80 | 157,00 | 158,50 | 00:00:00 | | 2000-02-03 | 161,00 | 741.600 | 162,00 | 159,50 | 162,00 | 00:00:00 | | 2000-02-04 | 161,00 | 618.700 | 163,00 | 157,00 | 159,10 | 00:00:00 | | 2000-02-07 | 156,20 | 510.700 | 162,00 | 156,00 | 161,00 | 00:00:00 | | 2000-02-08 | 155,60 | 607.700 | 160,40 | 154,10 | 157,50 | 00:00:00 | | 2000-02-09 | 151,10 | 596.700 | 158,00 | 151,10 | 158,00 | 00:00:00 | | 2000-02-10 | 151,00 | 788.200 | 152,80 | 148,50 | 151,80 | 00:00:00 | | 2000-02-11 | 147,00 | 1.065.800 | 152,50 | 145,00 | 152,00 | 00:00:00 | | 2000-02-14 | 148,00 | 582.400 | 149,90 | 147,50 | 149,40 | 00:00:00 | | 2000-02-15 | 145,00 | 578.000 | 149,60 | 145,00 | 149,60 | 00:00:00 | | 2000-02-16 | 146,20 | 691.200 | 148,00 | 144,80 | 147,80 | 00:00:00 | | 2000-02-17 | 151,00 | 640.100 | 151,00 | 145,60 | 145,90 | 00:00:00 | | 2000-02-18 | 140,60 | 1.295.000 | 151,00 | 140,60 | 149,00 | 00:00:00 | | 2000-02-21 | 144,50 | 603.700 | 146,70 | 141,00 | 141,00 | 00:00:00 | | 2000-02-22 | 142,50 | 554.400 | 146,80 | 141,00 | 144,50 | 00:00:00 | | 2000-02-23 | 148,00 | 683.500 | 149,60 | 145,10 | 146,80 | 00:00:00 | | 2000-02-24 | 148,60 | 612.300 | 151,00 | 147,00 | 149,90 | 00:00:00 | | 2000-02-25 | 147,50 | 1.476.100 | 151,50 | 145,00 | 148,60 | 00:00:00 | | 2000-02-28 | 144,00 | 1.123.000 | 148,00 | 141,50 | 147,50 | 00:00:00 | | 2000-02-29 | 140,20 | 1.846.400 | 146,00 | 140,00 | 145,30 | 00:00:00 | | 2000-03-01 | 142,00 | 1.233.000 | 146,00 | 139,10 | 142,00 | 00:00:00 | | 2000-03-02 | 142,00 | 1.107.800 | 143,80 | 139,60 | 140,50 | 00:00:00 | | 2000-03-03 | 139,80 | 1.059.700 | 142,00 | 137,00 | 140,00 | 00:00:00 | | 2000-03-06 | 143,90 | 1.086.400 | 143,90 | 140,20 | 141,50 | 00:00:00 | | 2000-03-07 | 144,00 | 599.500 | 144,40 | 140,30 | 144,00 | 00:00:00 | | 2000-03-08 | 140,50 | 913.400 | 142,80 | 138,00 | 142,00 | 00:00:00 | | 2000-03-09 | 137,20 | 1.137.600 | 140,90 | 135,80 | 140,50 | 00:00:00 | | 2000-03-10 | 132,70 | 964.300 | 139,30 | 132,70 | 137,50 | 00:00:00 | | 2000-03-13 | 132,70 | 0 | 132,70 | 132,70 | 132,70 | 00:00:00 | | 2000-03-14 | 135,10 | 1.079.000 | 140,20 | 132,00 | 132,70 | 00:00:00 | | 2000-03-15 | 136,20 | 766.800 | 138,90 | 135,20 | 138,90 | 00:00:00 | | 2000-03-16 | 144,00 | 1.153.400 | 146,00 | 138,70 | 140,00 | 00:00:00 | | 2000-03-17 | 142,30 | 534.800 | 148,00 | 142,30 | 147,00 | 00:00:00 | | 2000-03-20 | 138,20 | 706.000 | 140,70 | 136,20 | 140,30 | 00:00:00 | | 2000-03-21 | 139,40 | 566.900 | 143,80 | 137,70 | 137,70 | 00:00:00 | | 2000-03-22 | 142,00 | 697.100 | 144,80 | 141,00 | 141,00 | 00:00:00 | | 2000-03-23 | 143,90 | 791.200 | 145,00 | 142,00 | 143,50 | 00:00:00 | | 2000-03-24 | 147,20 | 973.500 | 148,20 | 144,00 | 146,40 | 00:00:00 | | 2000-03-27 | 145,20 | 547.700 | 148,70 | 145,00 | 148,70 | 00:00:00 | | 2000-03-28 | 144,50 | 855.500 | 147,50 | 143,10 | 145,70 | 00:00:00 | | 2000-03-29 | 148,90 | 487.300 | 149,90 | 143,40 | 144,90 | 00:00:00 | | 2000-03-30 | 145,00 | 1.675.800 | 150,20 | 144,90 | 150,00 | 00:00:00 | | 2000-03-31 | 145,10 | 731.000 | 148,90 | 144,00 | 147,60 | 00:00:00 | | 2000-04-03 | 145,00 | 792.500 | 149,20 | 143,20 | 148,00 | 00:00:00 | | 2000-04-04 | 156,20 | 949.100 | 156,20 | 148,50 | 148,90 | 00:00:00 | | 2000-04-05 | 151,60 | 733.700 | 156,00 | 146,20 | 156,00 | 00:00:00 | | 2000-04-06 | 148,00 | 444.500 | 152,20 | 146,70 | 151,70 | 00:00:00 | | 2000-04-07 | 152,20 | 481.100 | 152,60 | 145,00 | 147,90 | 00:00:00 | | 2000-04-10 | 144,80 | 1.034.400 | 147,20 | 141,00 | 147,20 | 00:00:00 | | 2000-04-11 | 146,40 | 509.000 | 148,70 | 145,20 | 146,50 | 00:00:00 | | 2000-04-12 | 147,30 | 450.700 | 149,00 | 144,50 | 149,00 | 00:00:00 | | 2000-04-13 | 148,80 | 476.600 | 148,80 | 142,90 | 146,00 | 00:00:00 | | 2000-04-14 | 148,80 | 827.300 | 152,00 | 147,00 | 149,40 | 00:00:00 | | 2000-04-17 | 149,80 | 614.400 | 149,80 | 142,10 | 143,00 | 00:00:00 | | 2000-04-18 | 144,30 | 566.000 | 149,90 | 142,30 | 149,90 | 00:00:00 | | 2000-04-19 | 144,30 | 459.800 | 147,90 | 143,00 | 144,70 | 00:00:00 | | 2000-04-20 | 146,90 | 255.200 | 147,00 | 143,10 | 144,50 | 00:00:00 | | 2000-04-21 | 146,90 | 0 | 146,90 | 146,90 | 146,90 | 00:00:00 | | 2000-04-24 | 146,90 | 0 | 146,90 | 146,90 | 146,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
