|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-31 | 814,500 | 65.85 | 66.60 | 65.75 | 65.95 | 00:00:00 | | 2005-02-01 | 446,200 | 66.25 | 66.40 | 65.85 | 66.20 | 00:00:00 | | 2005-02-02 | 557,200 | 66.40 | 66.80 | 66.20 | 66.55 | 00:00:00 | | 2005-02-03 | 547,500 | 66.55 | 66.80 | 65.60 | 65.90 | 00:00:00 | | 2005-02-04 | 648,700 | 66.20 | 67.00 | 66.15 | 66.90 | 00:00:00 | | 2005-02-07 | 701,100 | 66.90 | 67.30 | 66.60 | 67.00 | 00:00:00 | | 2005-02-08 | 789,000 | 67.00 | 67.35 | 66.95 | 67.25 | 00:00:00 | | 2005-02-09 | 605,100 | 67.30 | 67.95 | 67.00 | 67.30 | 00:00:00 | | 2005-02-10 | 429,600 | 67.30 | 67.35 | 66.75 | 67.05 | 00:00:00 | | 2005-02-11 | 587,600 | 66.95 | 67.15 | 66.60 | 67.00 | 00:00:00 | | 2005-02-14 | 375,000 | 67.00 | 67.45 | 66.80 | 67.15 | 00:00:00 | | 2005-02-15 | 620,200 | 67.05 | 67.25 | 66.60 | 67.20 | 00:00:00 | | 2005-02-16 | 352,500 | 66.85 | 67.00 | 66.55 | 66.95 | 00:00:00 | | 2005-02-17 | 406,600 | 66.80 | 67.15 | 66.60 | 66.95 | 00:00:00 | | 2005-02-18 | 1,276,900 | 66.75 | 67.75 | 66.55 | 67.55 | 00:00:00 | | 2005-02-21 | 1,009,400 | 67.40 | 68.15 | 67.30 | 68.15 | 00:00:00 | | 2005-02-22 | 1,625,000 | 68.00 | 68.85 | 67.95 | 68.75 | 00:00:00 | | 2005-02-23 | 932,100 | 68.35 | 68.65 | 67.85 | 68.40 | 00:00:00 | | 2005-02-24 | 706,900 | 68.45 | 68.50 | 67.90 | 68.00 | 00:00:00 | | 2005-02-25 | 587,000 | 68.45 | 68.90 | 68.30 | 68.90 | 00:00:00 | | 2005-02-28 | 927,100 | 68.85 | 68.95 | 67.85 | 67.85 | 00:00:00 | | 2005-03-01 | 900,600 | 67.90 | 68.30 | 67.65 | 68.05 | 00:00:00 | | 2005-03-02 | 887,200 | 68.05 | 69.00 | 67.75 | 68.90 | 00:00:00 | | 2005-03-03 | 495,300 | 68.45 | 68.80 | 68.05 | 68.30 | 00:00:00 | | 2005-03-04 | 493,500 | 68.80 | 69.00 | 68.30 | 69.00 | 00:00:00 | | 2005-03-07 | 1,421,800 | 69.10 | 70.95 | 68.85 | 70.95 | 00:00:00 | | 2005-03-08 | 710,300 | 70.80 | 70.90 | 69.90 | 69.95 | 00:00:00 | | 2005-03-09 | 605,800 | 70.20 | 70.20 | 69.80 | 70.00 | 00:00:00 | | 2005-03-10 | 707,000 | 69.85 | 70.00 | 69.25 | 69.45 | 00:00:00 | | 2005-03-11 | 585,200 | 69.95 | 70.00 | 69.05 | 69.15 | 00:00:00 | | 2005-03-14 | 637,600 | 69.15 | 70.05 | 69.15 | 69.90 | 00:00:00 | | 2005-03-15 | 1,124,800 | 70.00 | 70.70 | 69.85 | 70.40 | 00:00:00 | | 2005-03-16 | 1,034,200 | 70.10 | 70.85 | 69.75 | 69.75 | 00:00:00 | | 2005-03-17 | 719,900 | 69.60 | 70.45 | 69.40 | 70.25 | 00:00:00 | | 2005-03-18 | 1,086,500 | 70.50 | 71.25 | 70.15 | 70.75 | 00:00:00 | | 2005-03-21 | 712,400 | 70.45 | 71.55 | 70.40 | 70.95 | 00:00:00 | | 2005-03-22 | 890,900 | 70.95 | 71.75 | 70.85 | 71.40 | 00:00:00 | | 2005-03-23 | 907,100 | 70.70 | 71.60 | 70.70 | 71.25 | 00:00:00 | | 2005-03-24 | 681,700 | 71.05 | 71.75 | 71.05 | 71.35 | 00:00:00 | | 2005-03-25 | 0 | 71.35 | 71.35 | 71.35 | 71.35 | 00:00:00 | | 2005-03-28 | 0 | 71.35 | 71.35 | 71.35 | 71.35 | 00:00:00 | | 2005-03-29 | 814,300 | 71.15 | 72.00 | 70.95 | 71.95 | 00:00:00 | | 2005-03-30 | 897,700 | 71.75 | 71.90 | 71.30 | 71.60 | 00:00:00 | | 2005-03-31 | 1,042,900 | 72.00 | 72.15 | 70.90 | 70.95 | 00:00:00 | | 2005-04-01 | 824,100 | 70.95 | 71.35 | 70.45 | 70.80 | 00:00:00 | | 2005-04-04 | 687,100 | 70.45 | 70.95 | 69.65 | 70.55 | 00:00:00 | | 2005-04-05 | 1,187,900 | 70.90 | 71.05 | 70.15 | 70.45 | 00:00:00 | | 2005-04-06 | 1,260,600 | 70.50 | 71.20 | 70.35 | 71.00 | 00:00:00 | | 2005-04-07 | 587,700 | 71.00 | 71.40 | 70.65 | 71.00 | 00:00:00 | | 2005-04-08 | 415,500 | 71.40 | 71.90 | 71.25 | 71.60 | 00:00:00 | | 2005-04-11 | 555,400 | 71.65 | 71.85 | 71.35 | 71.45 | 00:00:00 | | 2005-04-12 | 543,700 | 71.25 | 71.80 | 71.10 | 71.60 | 00:00:00 | | 2005-04-13 | 751,800 | 71.85 | 71.95 | 71.20 | 71.40 | 00:00:00 | | 2005-04-14 | 671,300 | 71.05 | 71.05 | 70.45 | 70.55 | 00:00:00 | | 2005-04-15 | 1,000,900 | 70.40 | 70.40 | 69.40 | 69.50 | 00:00:00 | | 2005-04-18 | 1,619,200 | 69.00 | 69.00 | 67.80 | 68.45 | 00:00:00 | | 2005-04-19 | 785,600 | 68.50 | 68.85 | 67.90 | 68.00 | 00:00:00 | | 2005-04-20 | 949,700 | 67.95 | 68.75 | 67.95 | 68.40 | 00:00:00 | | 2005-04-21 | 531,500 | 68.15 | 68.60 | 67.95 | 68.30 | 00:00:00 | | 2005-04-22 | 547,200 | 68.50 | 69.20 | 68.40 | 68.95 | 00:00:00 | | 2005-04-25 | 549,700 | 68.85 | 69.65 | 68.70 | 69.50 | 00:00:00 | | 2005-04-26 | 481,400 | 69.75 | 69.85 | 69.10 | 69.55 | 00:00:00 | | 2005-04-27 | 606,800 | 69.00 | 69.40 | 67.95 | 68.30 | 00:00:00 | | 2005-04-28 | 694,000 | 68.40 | 69.10 | 67.90 | 68.65 | 00:00:00 | | 2005-04-29 | 769,300 | 68.05 | 69.35 | 67.95 | 69.00 | 00:00:00 | | 2005-05-02 | 375,600 | 69.45 | 69.75 | 69.20 | 69.50 | 00:00:00 | | 2005-05-03 | 713,900 | 69.85 | 69.85 | 69.00 | 69.00 | 00:00:00 | | 2005-05-04 | 809,400 | 69.50 | 70.80 | 69.15 | 70.80 | 00:00:00 | | 2005-05-05 | 698,700 | 70.95 | 71.45 | 70.15 | 71.20 | 00:00:00 | | 2005-05-06 | 393,800 | 71.15 | 71.40 | 70.55 | 71.10 | 00:00:00 | | 2005-05-09 | 640,900 | 71.15 | 71.20 | 70.60 | 70.90 | 00:00:00 | | 2005-05-10 | 399,500 | 71.20 | 71.20 | 70.20 | 70.65 | 00:00:00 | | 2005-05-11 | 596,100 | 70.05 | 70.95 | 70.05 | 70.40 | 00:00:00 | | 2005-05-12 | 634,700 | 70.45 | 70.90 | 70.30 | 70.70 | 00:00:00 | | 2005-05-13 | 1,608,900 | 70.55 | 70.65 | 69.95 | 70.35 | 00:00:00 | | 2005-05-16 | 470,500 | 70.00 | 70.55 | 69.90 | 70.50 | 00:00:00 | | 2005-05-17 | 706,500 | 69.20 | 69.30 | 68.75 | 68.95 | 00:00:00 | | 2005-05-18 | 1,033,900 | 68.95 | 70.35 | 68.85 | 70.35 | 00:00:00 | | 2005-05-19 | 602,200 | 70.25 | 70.85 | 70.25 | 70.45 | 00:00:00 | | 2005-05-20 | 504,800 | 70.40 | 70.75 | 70.15 | 70.45 | 00:00:00 | | 2005-05-23 | 500,400 | 70.60 | 70.70 | 70.05 | 70.50 | 00:00:00 | | 2005-05-24 | 503,900 | 70.50 | 70.80 | 69.25 | 70.35 | 00:00:00 | | 2005-05-25 | 455,700 | 70.10 | 70.75 | 70.10 | 70.50 | 00:00:00 | | 2005-05-26 | 551,100 | 70.60 | 71.30 | 70.35 | 70.80 | 00:00:00 | | 2005-05-27 | 597,300 | 70.65 | 71.00 | 70.50 | 70.95 | 00:00:00 | | 2005-05-30 | 323,100 | 70.85 | 71.20 | 70.30 | 71.10 | 00:00:00 | | 2005-05-31 | 732,600 | 70.75 | 71.30 | 70.60 | 70.65 | 00:00:00 | | 2005-06-01 | 655,400 | 70.85 | 71.45 | 70.55 | 71.40 | 00:00:00 | | 2005-06-02 | 702,300 | 71.35 | 71.40 | 70.65 | 70.95 | 00:00:00 | | 2005-06-03 | 0 | 70.95 | 70.95 | 70.95 | 70.95 | 00:00:00 | | 2005-06-06 | 439,300 | 71.00 | 71.05 | 70.30 | 70.35 | 00:00:00 | | 2005-06-07 | 660,700 | 70.55 | 71.15 | 70.40 | 71.15 | 00:00:00 | | 2005-06-08 | 571,400 | 71.05 | 71.30 | 70.70 | 71.05 | 00:00:00 | | 2005-06-09 | 545,300 | 70.95 | 71.15 | 70.55 | 71.05 | 00:00:00 | | 2005-06-10 | 795,000 | 71.25 | 71.75 | 71.20 | 71.70 | 00:00:00 | | 2005-06-13 | 523,300 | 71.75 | 71.90 | 71.35 | 71.85 | 00:00:00 | | 2005-06-14 | 572,600 | 71.65 | 71.80 | 71.00 | 71.40 | 00:00:00 | | 2005-06-15 | 533,000 | 71.40 | 72.00 | 71.15 | 71.20 | 00:00:00 | | 2005-06-16 | 521,000 | 71.50 | 71.60 | 71.10 | 71.50 | 00:00:00 | | 2005-06-17 | 2,102,400 | 71.35 | 72.25 | 71.00 | 71.95 | 00:00:00 | | 2005-06-20 | 867,600 | 72.00 | 72.00 | 71.05 | 71.10 | 00:00:00 | | 2005-06-21 | 607,500 | 71.30 | 71.80 | 71.10 | 71.60 | 00:00:00 | | 2005-06-22 | 930,600 | 71.60 | 72.50 | 71.00 | 72.05 | 00:00:00 | | 2005-06-23 | 660,000 | 72.05 | 72.15 | 71.30 | 71.85 | 00:00:00 | | 2005-06-24 | 669,800 | 71.15 | 71.40 | 70.60 | 71.05 | 00:00:00 | | 2005-06-27 | 556,300 | 70.95 | 71.00 | 70.10 | 70.20 | 00:00:00 | | 2005-06-28 | 672,800 | 70.20 | 70.40 | 69.80 | 70.25 | 00:00:00 | | 2005-06-29 | 618,300 | 70.30 | 70.65 | 70.20 | 70.55 | 00:00:00 | | 2005-06-30 | 740,600 | 70.25 | 70.70 | 69.80 | 70.45 | 00:00:00 | | 2005-07-01 | 639,200 | 70.45 | 71.15 | 70.30 | 71.15 | 00:00:00 | | 2005-07-04 | 306,200 | 71.20 | 71.20 | 70.55 | 71.00 | 00:00:00 | | 2005-07-05 | 638,000 | 70.85 | 71.30 | 70.50 | 71.25 | 00:00:00 | | 2005-07-06 | 963,200 | 71.70 | 71.70 | 70.50 | 70.70 | 00:00:00 | | 2005-07-07 | 1,825,400 | 70.50 | 70.95 | 67.60 | 69.90 | 00:00:00 | | 2005-07-08 | 905,300 | 70.50 | 70.70 | 69.60 | 69.75 | 00:00:00 | | 2005-07-11 | 645,100 | 70.45 | 70.70 | 69.95 | 70.20 | 00:00:00 | | 2005-07-12 | 937,700 | 69.95 | 70.05 | 69.20 | 69.40 | 00:00:00 | | 2005-07-13 | 1,072,200 | 69.55 | 70.30 | 69.50 | 70.25 | 00:00:00 | | 2005-07-14 | 751,000 | 70.45 | 70.45 | 70.10 | 70.20 | 00:00:00 | | 2005-07-15 | 636,700 | 70.30 | 70.40 | 69.75 | 70.00 | 00:00:00 | | 2005-07-18 | 395,500 | 70.25 | 70.45 | 69.80 | 70.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
