|
 AIR LIQUIDE - [Ticker: AI.PA] |     | | Last Trade | 110.50 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | +1.20 (+1.10%) | Open | 109.45 | | High | 110.75 | Low | 109.15 | | Volume | 875,605 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 94.50 x 3,700 - 95.60 x 12,000 | | Former Close | 109.30 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AI.PA quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 800,700 | 168.00 | 175.00 | 167.60 | 169.00 | 00:00:00 | | 2000-01-04 | 1,223,200 | 169.00 | 169.00 | 157.20 | 161.50 | 00:00:00 | | 2000-01-05 | 755,900 | 158.00 | 161.00 | 155.60 | 160.00 | 00:00:00 | | 2000-01-06 | 1,228,200 | 158.00 | 175.00 | 157.60 | 171.50 | 00:00:00 | | 2000-01-07 | 1,946,400 | 171.50 | 179.00 | 168.50 | 169.40 | 00:00:00 | | 2000-01-10 | 1,121,800 | 171.00 | 174.30 | 163.40 | 163.50 | 00:00:00 | | 2000-01-11 | 1,075,300 | 169.80 | 169.80 | 162.00 | 162.00 | 00:00:00 | | 2000-01-12 | 1,057,900 | 161.80 | 169.80 | 161.30 | 165.70 | 00:00:00 | | 2000-01-13 | 1,008,800 | 166.10 | 169.40 | 164.40 | 167.70 | 00:00:00 | | 2000-01-14 | 826,200 | 169.40 | 171.40 | 166.40 | 171.40 | 00:00:00 | | 2000-01-17 | 1,319,300 | 171.40 | 171.80 | 164.50 | 165.70 | 00:00:00 | | 2000-01-18 | 971,200 | 167.80 | 169.00 | 164.00 | 164.00 | 00:00:00 | | 2000-01-19 | 1,044,300 | 165.00 | 165.00 | 159.00 | 161.10 | 00:00:00 | | 2000-01-20 | 1,636,700 | 160.60 | 162.30 | 155.00 | 155.00 | 00:00:00 | | 2000-01-21 | 1,255,200 | 155.00 | 156.00 | 150.00 | 150.10 | 00:00:00 | | 2000-01-24 | 864,200 | 155.00 | 158.20 | 153.80 | 157.00 | 00:00:00 | | 2000-01-25 | 618,900 | 157.00 | 157.80 | 153.20 | 153.20 | 00:00:00 | | 2000-01-26 | 643,500 | 154.00 | 156.80 | 153.50 | 155.00 | 00:00:00 | | 2000-01-27 | 2,257,800 | 155.00 | 158.40 | 154.60 | 154.60 | 00:00:00 | | 2000-01-28 | 712,600 | 157.50 | 157.50 | 153.00 | 156.80 | 00:00:00 | | 2000-01-31 | 650,200 | 157.10 | 157.20 | 153.50 | 157.20 | 00:00:00 | | 2000-02-01 | 1,024,900 | 158.00 | 160.00 | 156.50 | 158.50 | 00:00:00 | | 2000-02-02 | 556,900 | 158.50 | 161.80 | 157.00 | 161.80 | 00:00:00 | | 2000-02-03 | 741,600 | 162.00 | 162.00 | 159.50 | 161.00 | 00:00:00 | | 2000-02-04 | 618,700 | 159.10 | 163.00 | 157.00 | 161.00 | 00:00:00 | | 2000-02-07 | 510,700 | 161.00 | 162.00 | 156.00 | 156.20 | 00:00:00 | | 2000-02-08 | 607,700 | 157.50 | 160.40 | 154.10 | 155.60 | 00:00:00 | | 2000-02-09 | 596,700 | 158.00 | 158.00 | 151.10 | 151.10 | 00:00:00 | | 2000-02-10 | 788,200 | 151.80 | 152.80 | 148.50 | 151.00 | 00:00:00 | | 2000-02-11 | 1,065,800 | 152.00 | 152.50 | 145.00 | 147.00 | 00:00:00 | | 2000-02-14 | 582,400 | 149.40 | 149.90 | 147.50 | 148.00 | 00:00:00 | | 2000-02-15 | 578,000 | 149.60 | 149.60 | 145.00 | 145.00 | 00:00:00 | | 2000-02-16 | 691,200 | 147.80 | 148.00 | 144.80 | 146.20 | 00:00:00 | | 2000-02-17 | 640,100 | 145.90 | 151.00 | 145.60 | 151.00 | 00:00:00 | | 2000-02-18 | 1,295,000 | 149.00 | 151.00 | 140.60 | 140.60 | 00:00:00 | | 2000-02-21 | 603,700 | 141.00 | 146.70 | 141.00 | 144.50 | 00:00:00 | | 2000-02-22 | 554,400 | 144.50 | 146.80 | 141.00 | 142.50 | 00:00:00 | | 2000-02-23 | 683,500 | 146.80 | 149.60 | 145.10 | 148.00 | 00:00:00 | | 2000-02-24 | 612,300 | 149.90 | 151.00 | 147.00 | 148.60 | 00:00:00 | | 2000-02-25 | 1,476,100 | 148.60 | 151.50 | 145.00 | 147.50 | 00:00:00 | | 2000-02-28 | 1,123,000 | 147.50 | 148.00 | 141.50 | 144.00 | 00:00:00 | | 2000-02-29 | 1,846,400 | 145.30 | 146.00 | 140.00 | 140.20 | 00:00:00 | | 2000-03-01 | 1,233,000 | 142.00 | 146.00 | 139.10 | 142.00 | 00:00:00 | | 2000-03-02 | 1,107,800 | 140.50 | 143.80 | 139.60 | 142.00 | 00:00:00 | | 2000-03-03 | 1,059,700 | 140.00 | 142.00 | 137.00 | 139.80 | 00:00:00 | | 2000-03-06 | 1,086,400 | 141.50 | 143.90 | 140.20 | 143.90 | 00:00:00 | | 2000-03-07 | 599,500 | 144.00 | 144.40 | 140.30 | 144.00 | 00:00:00 | | 2000-03-08 | 913,400 | 142.00 | 142.80 | 138.00 | 140.50 | 00:00:00 | | 2000-03-09 | 1,137,600 | 140.50 | 140.90 | 135.80 | 137.20 | 00:00:00 | | 2000-03-10 | 964,300 | 137.50 | 139.30 | 132.70 | 132.70 | 00:00:00 | | 2000-03-13 | 0 | 132.70 | 132.70 | 132.70 | 132.70 | 00:00:00 | | 2000-03-14 | 1,079,000 | 132.70 | 140.20 | 132.00 | 135.10 | 00:00:00 | | 2000-03-15 | 766,800 | 138.90 | 138.90 | 135.20 | 136.20 | 00:00:00 | | 2000-03-16 | 1,153,400 | 140.00 | 146.00 | 138.70 | 144.00 | 00:00:00 | | 2000-03-17 | 534,800 | 147.00 | 148.00 | 142.30 | 142.30 | 00:00:00 | | 2000-03-20 | 706,000 | 140.30 | 140.70 | 136.20 | 138.20 | 00:00:00 | | 2000-03-21 | 566,900 | 137.70 | 143.80 | 137.70 | 139.40 | 00:00:00 | | 2000-03-22 | 697,100 | 141.00 | 144.80 | 141.00 | 142.00 | 00:00:00 | | 2000-03-23 | 791,200 | 143.50 | 145.00 | 142.00 | 143.90 | 00:00:00 | | 2000-03-24 | 973,500 | 146.40 | 148.20 | 144.00 | 147.20 | 00:00:00 | | 2000-03-27 | 547,700 | 148.70 | 148.70 | 145.00 | 145.20 | 00:00:00 | | 2000-03-28 | 855,500 | 145.70 | 147.50 | 143.10 | 144.50 | 00:00:00 | | 2000-03-29 | 487,300 | 144.90 | 149.90 | 143.40 | 148.90 | 00:00:00 | | 2000-03-30 | 1,675,800 | 150.00 | 150.20 | 144.90 | 145.00 | 00:00:00 | | 2000-03-31 | 731,000 | 147.60 | 148.90 | 144.00 | 145.10 | 00:00:00 | | 2000-04-03 | 792,500 | 148.00 | 149.20 | 143.20 | 145.00 | 00:00:00 | | 2000-04-04 | 949,100 | 148.90 | 156.20 | 148.50 | 156.20 | 00:00:00 | | 2000-04-05 | 733,700 | 156.00 | 156.00 | 146.20 | 151.60 | 00:00:00 | | 2000-04-06 | 444,500 | 151.70 | 152.20 | 146.70 | 148.00 | 00:00:00 | | 2000-04-07 | 481,100 | 147.90 | 152.60 | 145.00 | 152.20 | 00:00:00 | | 2000-04-10 | 1,034,400 | 147.20 | 147.20 | 141.00 | 144.80 | 00:00:00 | | 2000-04-11 | 509,000 | 146.50 | 148.70 | 145.20 | 146.40 | 00:00:00 | | 2000-04-12 | 450,700 | 149.00 | 149.00 | 144.50 | 147.30 | 00:00:00 | | 2000-04-13 | 476,600 | 146.00 | 148.80 | 142.90 | 148.80 | 00:00:00 | | 2000-04-14 | 827,300 | 149.40 | 152.00 | 147.00 | 148.80 | 00:00:00 | | 2000-04-17 | 614,400 | 143.00 | 149.80 | 142.10 | 149.80 | 00:00:00 | | 2000-04-18 | 566,000 | 149.90 | 149.90 | 142.30 | 144.30 | 00:00:00 | | 2000-04-19 | 459,800 | 144.70 | 147.90 | 143.00 | 144.30 | 00:00:00 | | 2000-04-20 | 255,200 | 144.50 | 147.00 | 143.10 | 146.90 | 00:00:00 | | 2000-04-21 | 0 | 146.90 | 146.90 | 146.90 | 146.90 | 00:00:00 | | 2000-04-24 | 0 | 146.90 | 146.90 | 146.90 | 146.90 | 00:00:00 | | 2000-04-25 | 367,200 | 145.00 | 149.00 | 144.00 | 149.00 | 00:00:00 | | 2000-04-26 | 2,185,200 | 149.00 | 151.30 | 145.10 | 145.90 | 00:00:00 | | 2000-04-27 | 1,615,000 | 148.00 | 150.50 | 142.60 | 142.60 | 00:00:00 | | 2000-04-28 | 738,900 | 145.00 | 148.00 | 143.20 | 143.20 | 00:00:00 | | 2000-05-01 | 0 | 143.20 | 143.20 | 143.20 | 143.20 | 00:00:00 | | 2000-05-02 | 653,700 | 144.00 | 145.90 | 143.10 | 144.70 | 00:00:00 | | 2000-05-03 | 1,123,700 | 146.00 | 147.20 | 143.70 | 145.30 | 00:00:00 | | 2000-05-04 | 1,595,800 | 145.90 | 146.30 | 143.60 | 144.00 | 00:00:00 | | 2000-05-05 | 515,800 | 144.80 | 147.00 | 143.60 | 146.40 | 00:00:00 | | 2000-05-08 | 456,900 | 147.40 | 149.90 | 146.40 | 149.50 | 00:00:00 | | 2000-05-09 | 0 | 149.50 | 149.50 | 149.50 | 149.50 | 00:00:00 | | 2000-05-10 | 0 | 149.50 | 149.50 | 149.50 | 149.50 | 00:00:00 | | 2000-05-11 | 896,200 | 144.10 | 148.00 | 143.90 | 146.00 | 00:00:00 | | 2000-05-12 | 1,752,400 | 145.10 | 146.40 | 143.00 | 144.20 | 00:00:00 | | 2000-05-15 | 556,900 | 146.90 | 149.00 | 145.10 | 146.00 | 00:00:00 | | 2000-05-16 | 443,000 | 149.00 | 149.50 | 146.20 | 148.50 | 00:00:00 | | 2000-05-17 | 507,100 | 147.90 | 149.00 | 145.00 | 145.70 | 00:00:00 | | 2000-05-18 | 406,200 | 146.10 | 148.90 | 146.00 | 146.50 | 00:00:00 | | 2000-05-19 | 1,229,700 | 146.90 | 151.20 | 146.00 | 147.00 | 00:00:00 | | 2000-05-22 | 917,800 | 147.80 | 154.30 | 147.30 | 153.00 | 00:00:00 | | 2000-05-23 | 2,144,300 | 151.70 | 155.20 | 150.00 | 153.50 | 00:00:00 | | 2000-05-24 | 1,335,000 | 150.60 | 152.00 | 146.50 | 149.70 | 00:00:00 | | 2000-05-25 | 782,100 | 151.00 | 151.20 | 145.10 | 145.10 | 00:00:00 | | 2000-05-26 | 1,014,400 | 145.00 | 146.80 | 143.50 | 144.70 | 00:00:00 | | 2000-05-29 | 2,919,100 | 145.90 | 147.80 | 144.70 | 145.10 | 00:00:00 | | 2000-05-30 | 1,171,700 | 145.30 | 148.60 | 145.30 | 146.20 | 00:00:00 | | 2000-05-31 | 1,644,400 | 148.00 | 151.50 | 146.20 | 150.50 | 00:00:00 | | 2000-06-01 | 307,400 | 150.90 | 151.50 | 148.00 | 149.00 | 00:00:00 | | 2000-06-02 | 420,700 | 149.00 | 151.40 | 149.00 | 150.50 | 00:00:00 | | 2000-06-05 | 596,000 | 151.90 | 152.30 | 146.60 | 149.00 | 00:00:00 | | 2000-06-06 | 624,200 | 149.00 | 149.60 | 145.20 | 146.70 | 00:00:00 | | 2000-06-07 | 875,600 | 148.10 | 148.50 | 143.00 | 144.70 | 00:00:00 | | 2000-06-08 | 1,737,200 | 146.40 | 148.00 | 142.50 | 143.20 | 00:00:00 | | 2000-06-09 | 2,081,200 | 144.70 | 146.90 | 143.10 | 143.60 | 00:00:00 | | 2000-06-12 | 0 | 143.60 | 143.60 | 143.60 | 143.60 | 00:00:00 | | 2000-06-13 | 685,700 | 145.00 | 145.00 | 141.50 | 142.20 | 00:00:00 | | 2000-06-14 | 1,083,200 | 143.00 | 143.60 | 140.00 | 141.10 | 00:00:00 | | 2000-06-15 | 1,150,000 | 133.90 | 136.60 | 130.10 | 131.00 | 00:00:00 | | 2000-06-16 | 547,800 | 134.80 | 135.90 | 132.00 | 134.10 | 00:00:00 | | 2000-06-19 | 0 | 134.10 | 134.10 | 134.10 | 134.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
