|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-16 | 557,400 | 62.25 | 63.20 | 61.25 | 62.95 | 00:00:00 | | 2004-08-17 | 650,600 | 62.65 | 63.30 | 62.35 | 63.00 | 00:00:00 | | 2004-08-18 | 439,000 | 62.80 | 63.10 | 62.25 | 62.90 | 00:00:00 | | 2004-08-19 | 379,000 | 63.20 | 63.60 | 62.65 | 62.85 | 00:00:00 | | 2004-08-20 | 325,400 | 62.70 | 63.55 | 62.25 | 63.10 | 00:00:00 | | 2004-08-23 | 395,900 | 63.70 | 64.25 | 63.40 | 63.90 | 00:00:00 | | 2004-08-24 | 676,600 | 64.25 | 64.85 | 64.15 | 64.50 | 00:00:00 | | 2004-08-25 | 453,700 | 64.75 | 65.10 | 64.45 | 64.60 | 00:00:00 | | 2004-08-26 | 443,700 | 65.15 | 65.40 | 64.95 | 65.10 | 00:00:00 | | 2004-08-27 | 355,900 | 65.10 | 65.60 | 65.05 | 65.55 | 00:00:00 | | 2004-08-30 | 225,800 | 65.70 | 65.75 | 65.05 | 65.30 | 00:00:00 | | 2004-08-31 | 1,342,000 | 65.10 | 65.45 | 64.25 | 64.30 | 00:00:00 | | 2004-09-01 | 617,300 | 64.35 | 65.40 | 64.30 | 65.30 | 00:00:00 | | 2004-09-02 | 541,900 | 65.05 | 65.95 | 64.80 | 65.65 | 00:00:00 | | 2004-09-03 | 689,800 | 66.00 | 66.85 | 65.10 | 66.20 | 00:00:00 | | 2004-09-06 | 695,500 | 66.00 | 66.15 | 64.70 | 65.65 | 00:00:00 | | 2004-09-07 | 736,700 | 65.90 | 66.75 | 65.70 | 66.65 | 00:00:00 | | 2004-09-08 | 433,800 | 66.35 | 66.60 | 65.95 | 66.05 | 00:00:00 | | 2004-09-09 | 547,500 | 65.95 | 66.15 | 65.15 | 65.35 | 00:00:00 | | 2004-09-10 | 642,100 | 65.50 | 65.50 | 64.55 | 65.00 | 00:00:00 | | 2004-09-13 | 723,100 | 65.30 | 65.60 | 64.95 | 65.30 | 00:00:00 | | 2004-09-14 | 466,200 | 65.25 | 65.50 | 65.15 | 65.20 | 00:00:00 | | 2004-09-15 | 649,200 | 65.20 | 65.55 | 64.55 | 64.85 | 00:00:00 | | 2004-09-16 | 805,900 | 65.00 | 65.25 | 64.20 | 64.50 | 00:00:00 | | 2004-09-17 | 552,400 | 64.50 | 65.15 | 64.20 | 64.70 | 00:00:00 | | 2004-09-20 | 540,900 | 64.30 | 64.85 | 64.15 | 64.30 | 00:00:00 | | 2004-09-21 | 630,200 | 64.55 | 64.80 | 64.35 | 64.65 | 00:00:00 | | 2004-09-22 | 574,500 | 64.35 | 64.95 | 64.00 | 64.20 | 00:00:00 | | 2004-09-23 | 1,159,200 | 64.00 | 64.30 | 63.15 | 63.50 | 00:00:00 | | 2004-09-24 | 546,200 | 63.40 | 64.20 | 63.40 | 63.90 | 00:00:00 | | 2004-09-27 | 399,600 | 63.90 | 63.90 | 63.10 | 63.25 | 00:00:00 | | 2004-09-28 | 507,800 | 63.25 | 63.75 | 63.05 | 63.65 | 00:00:00 | | 2004-09-29 | 719,200 | 63.95 | 64.20 | 63.75 | 63.75 | 00:00:00 | | 2004-09-30 | 1,545,000 | 64.20 | 64.50 | 62.90 | 63.15 | 00:00:00 | | 2004-10-01 | 1,074,700 | 63.55 | 64.90 | 63.25 | 64.65 | 00:00:00 | | 2004-10-04 | 913,900 | 65.15 | 65.75 | 64.75 | 65.25 | 00:00:00 | | 2004-10-05 | 722,400 | 65.50 | 65.90 | 65.05 | 65.80 | 00:00:00 | | 2004-10-06 | 812,600 | 65.80 | 65.80 | 64.95 | 65.50 | 00:00:00 | | 2004-10-07 | 678,400 | 65.60 | 65.85 | 64.85 | 65.25 | 00:00:00 | | 2004-10-08 | 1,173,400 | 65.15 | 65.30 | 63.90 | 64.50 | 00:00:00 | | 2004-10-11 | 538,600 | 64.65 | 64.65 | 63.70 | 64.30 | 00:00:00 | | 2004-10-12 | 635,200 | 63.90 | 64.25 | 63.30 | 63.75 | 00:00:00 | | 2004-10-13 | 651,100 | 63.55 | 64.30 | 63.35 | 63.45 | 00:00:00 | | 2004-10-14 | 721,500 | 63.50 | 63.65 | 62.85 | 63.35 | 00:00:00 | | 2004-10-15 | 553,200 | 63.00 | 63.50 | 62.75 | 63.50 | 00:00:00 | | 2004-10-18 | 424,900 | 63.65 | 63.95 | 63.25 | 63.30 | 00:00:00 | | 2004-10-19 | 640,000 | 63.95 | 64.75 | 63.90 | 64.40 | 00:00:00 | | 2004-10-20 | 618,800 | 63.75 | 63.90 | 63.30 | 63.55 | 00:00:00 | | 2004-10-21 | 475,600 | 64.30 | 64.30 | 63.20 | 63.75 | 00:00:00 | | 2004-10-22 | 626,700 | 63.75 | 64.15 | 63.50 | 63.55 | 00:00:00 | | 2004-10-25 | 896,900 | 62.80 | 62.80 | 62.00 | 62.25 | 00:00:00 | | 2004-10-26 | 385,600 | 62.20 | 62.60 | 62.15 | 62.50 | 00:00:00 | | 2004-10-27 | 739,700 | 62.70 | 63.70 | 62.50 | 63.60 | 00:00:00 | | 2004-10-28 | 824,500 | 64.10 | 64.40 | 63.40 | 63.40 | 00:00:00 | | 2004-10-29 | 640,400 | 63.40 | 63.65 | 63.00 | 63.30 | 00:00:00 | | 2004-11-01 | 306,800 | 63.20 | 64.00 | 63.20 | 63.75 | 00:00:00 | | 2004-11-02 | 556,300 | 63.90 | 64.25 | 63.45 | 64.20 | 00:00:00 | | 2004-11-03 | 856,800 | 64.60 | 65.05 | 64.45 | 64.90 | 00:00:00 | | 2004-11-04 | 425,500 | 64.50 | 64.90 | 64.45 | 64.80 | 00:00:00 | | 2004-11-05 | 697,900 | 65.25 | 65.80 | 65.05 | 65.35 | 00:00:00 | | 2004-11-08 | 445,600 | 65.50 | 65.65 | 65.15 | 65.45 | 00:00:00 | | 2004-11-09 | 418,300 | 65.45 | 65.95 | 65.25 | 65.65 | 00:00:00 | | 2004-11-10 | 522,300 | 65.90 | 66.30 | 65.60 | 65.70 | 00:00:00 | | 2004-11-11 | 421,300 | 65.85 | 66.50 | 65.75 | 66.35 | 00:00:00 | | 2004-11-12 | 440,500 | 66.50 | 66.50 | 65.90 | 66.10 | 00:00:00 | | 2004-11-15 | 420,900 | 66.45 | 66.50 | 65.95 | 66.15 | 00:00:00 | | 2004-11-16 | 452,100 | 66.35 | 66.35 | 65.35 | 65.50 | 00:00:00 | | 2004-11-17 | 1,039,300 | 65.75 | 67.35 | 65.60 | 67.15 | 00:00:00 | | 2004-11-18 | 742,200 | 66.95 | 67.25 | 66.30 | 66.45 | 00:00:00 | | 2004-11-19 | 734,700 | 66.50 | 66.75 | 65.55 | 65.85 | 00:00:00 | | 2004-11-22 | 601,400 | 65.50 | 65.65 | 64.80 | 65.60 | 00:00:00 | | 2004-11-23 | 447,500 | 65.65 | 66.20 | 65.40 | 65.55 | 00:00:00 | | 2004-11-24 | 486,900 | 66.25 | 66.25 | 65.20 | 65.55 | 00:00:00 | | 2004-11-25 | 527,300 | 65.85 | 66.45 | 65.60 | 66.30 | 00:00:00 | | 2004-11-26 | 396,200 | 66.25 | 66.25 | 65.85 | 66.00 | 00:00:00 | | 2004-11-29 | 683,000 | 66.10 | 66.65 | 65.35 | 65.65 | 00:00:00 | | 2004-11-30 | 752,900 | 66.00 | 66.00 | 65.05 | 65.05 | 00:00:00 | | 2004-12-01 | 1,712,900 | 65.20 | 66.30 | 64.95 | 65.85 | 00:00:00 | | 2004-12-02 | 716,000 | 66.00 | 66.40 | 65.75 | 66.20 | 00:00:00 | | 2004-12-03 | 803,000 | 66.30 | 66.65 | 65.85 | 65.95 | 00:00:00 | | 2004-12-06 | 417,000 | 65.65 | 65.90 | 65.05 | 65.45 | 00:00:00 | | 2004-12-07 | 848,200 | 65.65 | 65.75 | 64.70 | 65.50 | 00:00:00 | | 2004-12-08 | 811,500 | 65.05 | 65.45 | 64.70 | 65.25 | 00:00:00 | | 2004-12-09 | 821,600 | 65.05 | 65.25 | 64.30 | 64.60 | 00:00:00 | | 2004-12-10 | 815,100 | 64.95 | 65.45 | 64.60 | 65.35 | 00:00:00 | | 2004-12-13 | 1,001,600 | 65.50 | 66.65 | 65.50 | 66.15 | 00:00:00 | | 2004-12-14 | 899,400 | 66.45 | 66.75 | 66.45 | 66.65 | 00:00:00 | | 2004-12-15 | 540,100 | 66.50 | 67.20 | 66.50 | 66.50 | 00:00:00 | | 2004-12-16 | 634,300 | 66.55 | 66.95 | 66.25 | 66.25 | 00:00:00 | | 2004-12-17 | 1,151,700 | 66.40 | 66.95 | 65.30 | 65.30 | 00:00:00 | | 2004-12-20 | 530,400 | 65.45 | 65.90 | 65.25 | 65.85 | 00:00:00 | | 2004-12-21 | 523,200 | 65.90 | 66.00 | 65.25 | 65.80 | 00:00:00 | | 2004-12-22 | 607,100 | 66.20 | 66.80 | 65.90 | 66.60 | 00:00:00 | | 2004-12-23 | 453,100 | 66.55 | 67.05 | 66.25 | 67.05 | 00:00:00 | | 2004-12-24 | 95,200 | 66.80 | 67.00 | 66.35 | 66.90 | 00:00:00 | | 2004-12-27 | 436,500 | 66.60 | 67.40 | 66.60 | 67.00 | 00:00:00 | | 2004-12-28 | 368,600 | 67.15 | 67.75 | 67.00 | 67.65 | 00:00:00 | | 2004-12-29 | 417,100 | 67.80 | 68.20 | 67.55 | 67.90 | 00:00:00 | | 2004-12-30 | 321,800 | 68.00 | 68.25 | 67.70 | 67.95 | 00:00:00 | | 2004-12-31 | 215,500 | 68.00 | 68.05 | 66.80 | 68.00 | 00:00:00 | | 2005-01-03 | 512,100 | 67.95 | 69.05 | 67.75 | 68.25 | 00:00:00 | | 2005-01-04 | 426,600 | 68.10 | 68.35 | 67.80 | 68.25 | 00:00:00 | | 2005-01-05 | 541,100 | 67.60 | 67.90 | 67.30 | 67.50 | 00:00:00 | | 2005-01-06 | 531,700 | 67.50 | 68.05 | 67.40 | 67.70 | 00:00:00 | | 2005-01-07 | 906,700 | 67.50 | 68.15 | 67.45 | 68.15 | 00:00:00 | | 2005-01-10 | 406,700 | 68.30 | 68.30 | 67.55 | 67.80 | 00:00:00 | | 2005-01-11 | 853,000 | 68.10 | 68.10 | 66.85 | 67.25 | 00:00:00 | | 2005-01-12 | 928,900 | 67.20 | 67.25 | 65.95 | 66.15 | 00:00:00 | | 2005-01-13 | 606,700 | 66.45 | 66.65 | 66.05 | 66.20 | 00:00:00 | | 2005-01-14 | 671,500 | 65.90 | 66.75 | 65.85 | 66.50 | 00:00:00 | | 2005-01-17 | 467,600 | 66.80 | 67.05 | 66.60 | 66.75 | 00:00:00 | | 2005-01-18 | 1,053,700 | 66.50 | 66.65 | 65.90 | 66.25 | 00:00:00 | | 2005-01-19 | 821,300 | 66.35 | 66.50 | 66.05 | 66.25 | 00:00:00 | | 2005-01-20 | 776,200 | 66.00 | 66.20 | 65.55 | 65.90 | 00:00:00 | | 2005-01-21 | 660,500 | 65.80 | 65.95 | 65.55 | 65.75 | 00:00:00 | | 2005-01-24 | 1,267,700 | 65.50 | 65.95 | 64.85 | 64.95 | 00:00:00 | | 2005-01-25 | 665,300 | 65.00 | 65.50 | 64.80 | 65.35 | 00:00:00 | | 2005-01-26 | 886,200 | 65.65 | 66.10 | 65.35 | 65.80 | 00:00:00 | | 2005-01-27 | 1,093,500 | 65.85 | 66.15 | 64.90 | 65.25 | 00:00:00 | | 2005-01-28 | 544,300 | 65.45 | 65.70 | 65.20 | 65.25 | 00:00:00 | | 2005-01-31 | 814,500 | 65.85 | 66.60 | 65.75 | 65.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
