|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-01 | 714,900 | 71.95 | 72.75 | 71.60 | 72.30 | 00:00:00 | | 2004-03-02 | 960,000 | 72.30 | 72.60 | 71.85 | 72.35 | 00:00:00 | | 2004-03-03 | 641,900 | 72.00 | 72.30 | 71.65 | 71.90 | 00:00:00 | | 2004-03-04 | 365,600 | 71.90 | 72.35 | 71.65 | 72.20 | 00:00:00 | | 2004-03-05 | 595,000 | 72.40 | 72.65 | 71.65 | 72.25 | 00:00:00 | | 2004-03-08 | 361,000 | 72.25 | 72.50 | 71.95 | 72.15 | 00:00:00 | | 2004-03-09 | 634,600 | 72.15 | 72.40 | 71.25 | 71.50 | 00:00:00 | | 2004-03-10 | 448,900 | 71.00 | 72.00 | 70.75 | 71.75 | 00:00:00 | | 2004-03-11 | 1,081,000 | 70.80 | 71.25 | 69.30 | 70.00 | 00:00:00 | | 2004-03-12 | 834,500 | 68.60 | 70.70 | 68.60 | 70.30 | 00:00:00 | | 2004-03-15 | 697,200 | 70.10 | 70.40 | 68.80 | 69.25 | 00:00:00 | | 2004-03-16 | 790,200 | 68.80 | 69.85 | 68.40 | 69.45 | 00:00:00 | | 2004-03-17 | 684,400 | 69.50 | 70.65 | 69.50 | 70.20 | 00:00:00 | | 2004-03-18 | 558,500 | 70.20 | 70.45 | 68.65 | 68.90 | 00:00:00 | | 2004-03-19 | 564,300 | 69.20 | 70.05 | 69.20 | 69.30 | 00:00:00 | | 2004-03-22 | 819,300 | 69.00 | 69.05 | 67.50 | 68.40 | 00:00:00 | | 2004-03-23 | 576,700 | 68.50 | 68.95 | 68.05 | 68.35 | 00:00:00 | | 2004-03-24 | 647,700 | 68.40 | 69.05 | 67.10 | 67.85 | 00:00:00 | | 2004-03-25 | 684,600 | 68.45 | 68.85 | 67.70 | 68.80 | 00:00:00 | | 2004-03-26 | 517,000 | 69.10 | 69.25 | 68.65 | 68.90 | 00:00:00 | | 2004-03-29 | 404,300 | 68.75 | 69.70 | 68.65 | 69.50 | 00:00:00 | | 2004-03-30 | 487,900 | 69.65 | 69.65 | 68.70 | 68.90 | 00:00:00 | | 2004-03-31 | 686,000 | 69.15 | 70.00 | 68.95 | 69.25 | 00:00:00 | | 2004-04-01 | 601,400 | 69.85 | 70.65 | 69.15 | 70.05 | 00:00:00 | | 2004-04-02 | 874,000 | 70.35 | 72.40 | 70.00 | 72.10 | 00:00:00 | | 2004-04-05 | 643,100 | 72.40 | 73.30 | 71.80 | 72.90 | 00:00:00 | | 2004-04-06 | 1,005,300 | 72.55 | 73.05 | 71.90 | 72.00 | 00:00:00 | | 2004-04-07 | 630,200 | 72.15 | 72.75 | 71.95 | 72.50 | 00:00:00 | | 2004-04-08 | 425,300 | 72.90 | 73.35 | 72.50 | 72.70 | 00:00:00 | | 2004-04-09 | 0 | 72.70 | 72.70 | 72.70 | 72.70 | 00:00:00 | | 2004-04-12 | 0 | 72.70 | 72.70 | 72.70 | 72.70 | 00:00:00 | | 2004-04-13 | 505,200 | 73.20 | 73.90 | 72.70 | 73.25 | 00:00:00 | | 2004-04-14 | 579,600 | 72.65 | 73.00 | 72.00 | 72.75 | 00:00:00 | | 2004-04-15 | 467,500 | 72.60 | 73.40 | 72.60 | 73.15 | 00:00:00 | | 2004-04-16 | 1,034,000 | 73.20 | 73.90 | 72.95 | 73.55 | 00:00:00 | | 2004-04-19 | 465,600 | 73.50 | 73.65 | 73.05 | 73.60 | 00:00:00 | | 2004-04-20 | 364,400 | 73.80 | 74.35 | 73.50 | 73.65 | 00:00:00 | | 2004-04-21 | 1,720,200 | 73.05 | 74.95 | 73.00 | 74.50 | 00:00:00 | | 2004-04-22 | 849,000 | 74.50 | 74.80 | 73.70 | 74.80 | 00:00:00 | | 2004-04-23 | 748,700 | 75.00 | 75.15 | 74.40 | 74.50 | 00:00:00 | | 2004-04-26 | 549,000 | 74.55 | 75.50 | 74.35 | 75.20 | 00:00:00 | | 2004-04-27 | 689,300 | 74.95 | 76.15 | 74.95 | 75.60 | 00:00:00 | | 2004-04-28 | 937,900 | 75.90 | 76.10 | 73.30 | 73.40 | 00:00:00 | | 2004-04-29 | 1,203,200 | 73.50 | 73.65 | 72.25 | 72.45 | 00:00:00 | | 2004-04-30 | 1,351,400 | 72.10 | 74.65 | 72.05 | 73.05 | 00:00:00 | | 2004-05-03 | 450,200 | 72.65 | 73.90 | 72.65 | 73.80 | 00:00:00 | | 2004-05-04 | 546,000 | 73.30 | 73.70 | 72.50 | 72.65 | 00:00:00 | | 2004-05-05 | 465,900 | 72.50 | 74.25 | 72.35 | 73.75 | 00:00:00 | | 2004-05-06 | 433,500 | 73.30 | 73.70 | 72.55 | 72.55 | 00:00:00 | | 2004-05-07 | 844,400 | 72.65 | 73.25 | 72.20 | 72.60 | 00:00:00 | | 2004-05-10 | 882,700 | 71.90 | 72.25 | 70.65 | 70.90 | 00:00:00 | | 2004-05-11 | 573,800 | 71.15 | 72.35 | 71.05 | 72.10 | 00:00:00 | | 2004-05-12 | 456,400 | 71.80 | 72.20 | 70.80 | 70.95 | 00:00:00 | | 2004-05-13 | 885,100 | 71.50 | 72.65 | 70.95 | 72.40 | 00:00:00 | | 2004-05-14 | 2,263,300 | 72.15 | 73.90 | 71.80 | 73.50 | 00:00:00 | | 2004-05-17 | 1,200,000 | 72.30 | 72.80 | 71.10 | 72.15 | 00:00:00 | | 2004-05-18 | 1,000,500 | 71.00 | 71.05 | 69.50 | 70.30 | 00:00:00 | | 2004-05-19 | 802,000 | 70.95 | 73.15 | 70.50 | 72.60 | 00:00:00 | | 2004-05-20 | 305,900 | 72.05 | 72.05 | 71.20 | 71.60 | 00:00:00 | | 2004-05-21 | 307,800 | 71.90 | 72.35 | 71.05 | 71.60 | 00:00:00 | | 2004-05-24 | 364,100 | 71.70 | 72.35 | 71.35 | 72.15 | 00:00:00 | | 2004-05-25 | 373,600 | 71.65 | 71.75 | 71.05 | 71.50 | 00:00:00 | | 2004-05-26 | 470,500 | 72.25 | 73.00 | 72.00 | 72.50 | 00:00:00 | | 2004-05-27 | 451,600 | 72.50 | 73.45 | 72.50 | 73.05 | 00:00:00 | | 2004-05-28 | 690,000 | 73.20 | 73.45 | 71.80 | 71.80 | 00:00:00 | | 2004-05-31 | 147,700 | 71.85 | 72.45 | 71.70 | 72.40 | 00:00:00 | | 2004-06-01 | 785,100 | 72.60 | 72.60 | 71.25 | 71.35 | 00:00:00 | | 2004-06-02 | 986,800 | 71.75 | 72.35 | 71.50 | 72.05 | 00:00:00 | | 2004-06-03 | 448,600 | 72.00 | 72.30 | 71.30 | 72.10 | 00:00:00 | | 2004-06-04 | 2,097,200 | 72.25 | 72.85 | 71.90 | 72.70 | 00:00:00 | | 2004-06-07 | 622,100 | 72.75 | 73.50 | 72.70 | 72.70 | 00:00:00 | | 2004-06-08 | 723,100 | 73.70 | 73.95 | 73.20 | 73.75 | 00:00:00 | | 2004-06-09 | 665,700 | 73.90 | 74.65 | 73.15 | 73.40 | 00:00:00 | | 2004-06-10 | 359,400 | 73.50 | 73.85 | 73.05 | 73.35 | 00:00:00 | | 2004-06-11 | 417,900 | 73.00 | 73.25 | 72.70 | 73.25 | 00:00:00 | | 2004-06-14 | 688,500 | 67.50 | 67.70 | 65.60 | 66.00 | 00:00:00 | | 2004-06-15 | 715,800 | 66.25 | 67.20 | 66.00 | 66.85 | 00:00:00 | | 2004-06-16 | 764,500 | 67.05 | 67.55 | 66.60 | 67.05 | 00:00:00 | | 2004-06-17 | 661,400 | 67.20 | 67.90 | 67.10 | 67.60 | 00:00:00 | | 2004-06-18 | 1,421,800 | 67.20 | 68.40 | 67.15 | 68.25 | 00:00:00 | | 2004-06-21 | 604,900 | 68.45 | 68.90 | 68.00 | 68.50 | 00:00:00 | | 2004-06-22 | 639,900 | 68.70 | 69.00 | 67.50 | 67.90 | 00:00:00 | | 2004-06-23 | 1,201,500 | 68.30 | 68.60 | 68.00 | 68.20 | 00:00:00 | | 2004-06-24 | 620,200 | 69.00 | 69.25 | 68.50 | 69.05 | 00:00:00 | | 2004-06-25 | 867,400 | 68.45 | 68.70 | 67.60 | 68.60 | 00:00:00 | | 2004-06-28 | 602,600 | 68.25 | 69.20 | 68.05 | 68.95 | 00:00:00 | | 2004-06-29 | 1,240,500 | 68.95 | 68.95 | 68.15 | 68.30 | 00:00:00 | | 2004-06-30 | 1,181,600 | 68.45 | 69.15 | 67.75 | 67.95 | 00:00:00 | | 2004-07-01 | 776,200 | 68.10 | 69.10 | 68.00 | 68.25 | 00:00:00 | | 2004-07-02 | 550,900 | 68.15 | 68.40 | 67.60 | 67.70 | 00:00:00 | | 2004-07-05 | 324,300 | 67.70 | 68.30 | 67.60 | 67.90 | 00:00:00 | | 2004-07-06 | 672,900 | 67.90 | 68.05 | 67.20 | 67.70 | 00:00:00 | | 2004-07-07 | 523,200 | 67.70 | 67.70 | 66.85 | 67.10 | 00:00:00 | | 2004-07-08 | 525,800 | 66.90 | 67.70 | 66.50 | 67.40 | 00:00:00 | | 2004-07-09 | 372,000 | 67.05 | 67.80 | 66.90 | 67.40 | 00:00:00 | | 2004-07-12 | 489,500 | 67.05 | 67.65 | 66.70 | 66.95 | 00:00:00 | | 2004-07-13 | 435,700 | 67.40 | 67.60 | 67.00 | 67.10 | 00:00:00 | | 2004-07-14 | 403,700 | 66.75 | 67.60 | 66.55 | 67.50 | 00:00:00 | | 2004-07-15 | 363,500 | 67.10 | 67.50 | 66.65 | 66.80 | 00:00:00 | | 2004-07-16 | 372,800 | 66.95 | 67.65 | 66.70 | 66.70 | 00:00:00 | | 2004-07-19 | 355,700 | 66.65 | 67.10 | 66.45 | 66.55 | 00:00:00 | | 2004-07-20 | 599,900 | 66.65 | 67.05 | 65.70 | 66.95 | 00:00:00 | | 2004-07-21 | 739,700 | 67.30 | 68.45 | 67.10 | 67.50 | 00:00:00 | | 2004-07-22 | 825,100 | 67.05 | 67.10 | 65.55 | 65.75 | 00:00:00 | | 2004-07-23 | 421,200 | 65.85 | 66.35 | 65.80 | 66.00 | 00:00:00 | | 2004-07-26 | 559,200 | 66.00 | 66.00 | 65.00 | 65.05 | 00:00:00 | | 2004-07-27 | 454,500 | 65.40 | 66.00 | 65.15 | 66.00 | 00:00:00 | | 2004-07-28 | 537,200 | 66.15 | 66.65 | 65.40 | 65.65 | 00:00:00 | | 2004-07-29 | 610,000 | 65.80 | 67.45 | 65.80 | 67.05 | 00:00:00 | | 2004-07-30 | 635,200 | 66.75 | 67.70 | 66.60 | 67.25 | 00:00:00 | | 2004-08-02 | 616,300 | 66.75 | 67.00 | 65.85 | 66.30 | 00:00:00 | | 2004-08-03 | 544,100 | 66.55 | 66.80 | 66.00 | 66.75 | 00:00:00 | | 2004-08-04 | 763,800 | 66.15 | 66.50 | 65.30 | 65.95 | 00:00:00 | | 2004-08-05 | 486,100 | 66.20 | 66.85 | 66.05 | 66.50 | 00:00:00 | | 2004-08-06 | 1,120,600 | 65.60 | 65.75 | 64.10 | 64.20 | 00:00:00 | | 2004-08-09 | 1,105,100 | 64.25 | 64.55 | 62.15 | 63.00 | 00:00:00 | | 2004-08-10 | 881,500 | 63.15 | 63.30 | 62.55 | 63.25 | 00:00:00 | | 2004-08-11 | 678,400 | 63.45 | 63.55 | 62.50 | 63.00 | 00:00:00 | | 2004-08-12 | 651,900 | 63.25 | 63.45 | 62.65 | 63.25 | 00:00:00 | | 2004-08-13 | 788,800 | 62.75 | 63.05 | 62.15 | 62.40 | 00:00:00 | | 2004-08-16 | 557,400 | 62.25 | 63.20 | 61.25 | 62.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
