|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-18 | 395,500 | 70.25 | 70.45 | 69.80 | 70.15 | 00:00:00 | | 2005-07-19 | 1,394,400 | 70.40 | 71.25 | 70.10 | 71.25 | 00:00:00 | | 2005-07-20 | 905,800 | 71.05 | 71.95 | 71.00 | 71.90 | 00:00:00 | | 2005-07-21 | 941,500 | 72.00 | 72.55 | 71.60 | 72.40 | 00:00:00 | | 2005-07-22 | 649,200 | 72.75 | 73.25 | 72.00 | 72.30 | 00:00:00 | | 2005-07-25 | 615,400 | 72.60 | 73.10 | 72.35 | 73.05 | 00:00:00 | | 2005-07-26 | 555,800 | 73.00 | 73.00 | 72.35 | 72.50 | 00:00:00 | | 2005-07-27 | 547,300 | 72.70 | 72.95 | 72.05 | 72.40 | 00:00:00 | | 2005-07-28 | 804,600 | 72.55 | 73.40 | 72.55 | 73.35 | 00:00:00 | | 2005-07-29 | 826,400 | 73.30 | 73.85 | 72.90 | 73.25 | 00:00:00 | | 2005-08-01 | 400,200 | 73.25 | 73.60 | 72.75 | 73.05 | 00:00:00 | | 2005-08-02 | 541,700 | 73.05 | 74.00 | 73.00 | 74.00 | 00:00:00 | | 2005-08-03 | 659,800 | 73.85 | 74.15 | 73.75 | 74.10 | 00:00:00 | | 2005-08-04 | 710,000 | 73.90 | 74.30 | 73.40 | 73.70 | 00:00:00 | | 2005-08-05 | 721,300 | 73.35 | 73.60 | 72.30 | 72.35 | 00:00:00 | | 2005-08-08 | 369,000 | 72.70 | 73.20 | 72.30 | 72.65 | 00:00:00 | | 2005-08-09 | 616,100 | 72.35 | 73.90 | 72.35 | 73.90 | 00:00:00 | | 2005-08-10 | 516,400 | 73.70 | 74.25 | 73.55 | 74.20 | 00:00:00 | | 2005-08-11 | 428,200 | 73.75 | 74.15 | 73.30 | 73.75 | 00:00:00 | | 2005-08-12 | 432,200 | 73.30 | 73.75 | 73.25 | 73.45 | 00:00:00 | | 2005-08-15 | 447,700 | 73.20 | 73.35 | 72.70 | 72.85 | 00:00:00 | | 2005-08-16 | 641,800 | 73.00 | 73.15 | 71.95 | 72.10 | 00:00:00 | | 2005-08-17 | 1,155,900 | 72.10 | 72.10 | 71.05 | 71.75 | 00:00:00 | | 2005-08-18 | 514,900 | 71.95 | 71.95 | 71.15 | 71.20 | 00:00:00 | | 2005-08-19 | 934,700 | 71.10 | 72.35 | 71.05 | 71.95 | 00:00:00 | | 2005-08-22 | 437,900 | 72.15 | 72.75 | 71.85 | 72.55 | 00:00:00 | | 2005-08-23 | 910,500 | 72.40 | 72.55 | 71.75 | 71.85 | 00:00:00 | | 2005-08-24 | 455,900 | 71.60 | 72.00 | 71.10 | 71.45 | 00:00:00 | | 2005-08-25 | 520,400 | 71.05 | 71.05 | 70.35 | 70.40 | 00:00:00 | | 2005-08-26 | 640,500 | 70.40 | 70.70 | 69.80 | 69.80 | 00:00:00 | | 2005-08-29 | 450,700 | 69.65 | 70.25 | 69.35 | 70.10 | 00:00:00 | | 2005-08-30 | 520,900 | 70.30 | 70.85 | 69.90 | 70.00 | 00:00:00 | | 2005-08-31 | 586,300 | 70.05 | 70.85 | 70.05 | 70.45 | 00:00:00 | | 2005-09-01 | 790,900 | 70.65 | 71.90 | 70.65 | 71.80 | 00:00:00 | | 2005-09-02 | 626,100 | 71.75 | 72.60 | 71.75 | 71.80 | 00:00:00 | | 2005-09-05 | 467,500 | 71.95 | 72.15 | 71.15 | 71.20 | 00:00:00 | | 2005-09-06 | 2,265,500 | 72.90 | 74.60 | 72.90 | 73.95 | 00:00:00 | | 2005-09-07 | 1,195,600 | 74.45 | 74.70 | 74.20 | 74.30 | 00:00:00 | | 2005-09-08 | 731,200 | 74.30 | 74.75 | 73.60 | 73.95 | 00:00:00 | | 2005-09-09 | 681,300 | 74.25 | 74.95 | 74.05 | 74.20 | 00:00:00 | | 2005-09-12 | 659,900 | 74.65 | 74.95 | 74.30 | 74.60 | 00:00:00 | | 2005-09-13 | 999,600 | 74.75 | 74.95 | 74.35 | 74.65 | 00:00:00 | | 2005-09-14 | 604,100 | 74.80 | 74.90 | 74.55 | 74.70 | 00:00:00 | | 2005-09-15 | 447,900 | 74.45 | 74.85 | 74.20 | 74.50 | 00:00:00 | | 2005-09-16 | 672,600 | 74.35 | 75.00 | 74.35 | 74.65 | 00:00:00 | | 2005-09-19 | 670,300 | 74.60 | 75.50 | 74.00 | 74.90 | 00:00:00 | | 2005-09-20 | 721,700 | 74.90 | 75.20 | 74.75 | 75.10 | 00:00:00 | | 2005-09-21 | 884,600 | 74.60 | 74.85 | 73.70 | 73.85 | 00:00:00 | | 2005-09-22 | 849,200 | 73.90 | 73.90 | 72.95 | 73.10 | 00:00:00 | | 2005-09-23 | 368,200 | 73.65 | 74.00 | 73.30 | 73.85 | 00:00:00 | | 2005-09-26 | 781,900 | 74.85 | 75.85 | 74.85 | 75.85 | 00:00:00 | | 2005-09-27 | 625,700 | 75.80 | 75.80 | 74.85 | 75.10 | 00:00:00 | | 2005-09-28 | 677,000 | 75.70 | 76.25 | 75.35 | 76.10 | 00:00:00 | | 2005-09-29 | 757,100 | 76.35 | 76.70 | 76.00 | 76.20 | 00:00:00 | | 2005-09-30 | 651,100 | 76.75 | 76.95 | 76.10 | 76.50 | 00:00:00 | | 2005-10-03 | 601,800 | 76.75 | 77.45 | 76.60 | 77.25 | 00:00:00 | | 2005-10-04 | 745,800 | 77.40 | 77.40 | 76.50 | 77.15 | 00:00:00 | | 2005-10-05 | 619,400 | 76.65 | 77.10 | 76.35 | 76.55 | 00:00:00 | | 2005-10-06 | 930,000 | 75.80 | 76.20 | 75.45 | 75.80 | 00:00:00 | | 2005-10-07 | 786,200 | 75.95 | 76.00 | 75.10 | 75.45 | 00:00:00 | | 2005-10-10 | 515,400 | 75.45 | 76.10 | 75.45 | 75.65 | 00:00:00 | | 2005-10-11 | 612,000 | 75.65 | 76.60 | 75.55 | 75.95 | 00:00:00 | | 2005-10-12 | 502,300 | 75.30 | 75.45 | 74.80 | 74.95 | 00:00:00 | | 2005-10-13 | 739,900 | 74.40 | 74.70 | 73.75 | 74.10 | 00:00:00 | | 2005-10-14 | 909,700 | 73.90 | 74.95 | 73.75 | 74.75 | 00:00:00 | | 2005-10-17 | 605,700 | 74.80 | 75.50 | 74.80 | 75.15 | 00:00:00 | | 2005-10-18 | 977,900 | 75.05 | 75.15 | 73.80 | 74.65 | 00:00:00 | | 2005-10-19 | 790,600 | 74.20 | 74.70 | 73.35 | 73.45 | 00:00:00 | | 2005-10-20 | 701,300 | 74.60 | 74.80 | 73.65 | 73.80 | 00:00:00 | | 2005-10-21 | 671,600 | 73.25 | 74.00 | 72.95 | 73.05 | 00:00:00 | | 2005-10-24 | 401,800 | 73.40 | 74.25 | 73.20 | 74.25 | 00:00:00 | | 2005-10-25 | 640,000 | 74.35 | 74.75 | 73.70 | 74.30 | 00:00:00 | | 2005-10-26 | 990,400 | 74.50 | 74.75 | 73.70 | 73.90 | 00:00:00 | | 2005-10-27 | 1,047,800 | 73.50 | 74.15 | 73.30 | 73.55 | 00:00:00 | | 2005-10-28 | 797,800 | 73.45 | 74.40 | 73.10 | 74.25 | 00:00:00 | | 2005-10-31 | 830,600 | 74.25 | 75.90 | 74.25 | 75.85 | 00:00:00 | | 2005-11-01 | 574,100 | 75.60 | 75.75 | 75.05 | 75.35 | 00:00:00 | | 2005-11-02 | 895,400 | 75.35 | 75.80 | 74.00 | 74.90 | 00:00:00 | | 2005-11-03 | 966,500 | 76.00 | 76.30 | 75.05 | 76.00 | 00:00:00 | | 2005-11-04 | 607,400 | 75.60 | 75.95 | 75.25 | 75.60 | 00:00:00 | | 2005-11-07 | 602,800 | 75.75 | 76.15 | 75.25 | 76.05 | 00:00:00 | | 2005-11-08 | 780,700 | 76.40 | 76.55 | 75.40 | 75.60 | 00:00:00 | | 2005-11-09 | 612,800 | 75.50 | 76.00 | 75.30 | 75.55 | 00:00:00 | | 2005-11-10 | 515,000 | 75.95 | 76.25 | 75.30 | 75.65 | 00:00:00 | | 2005-11-11 | 501,400 | 76.00 | 76.95 | 75.90 | 76.65 | 00:00:00 | | 2005-11-14 | 552,300 | 76.50 | 77.00 | 76.20 | 76.85 | 00:00:00 | | 2005-11-15 | 817,200 | 76.55 | 77.80 | 76.35 | 77.50 | 00:00:00 | | 2005-11-16 | 703,600 | 77.05 | 77.35 | 76.15 | 76.50 | 00:00:00 | | 2005-11-17 | 886,200 | 76.90 | 77.30 | 75.95 | 76.05 | 00:00:00 | | 2005-11-18 | 803,100 | 76.70 | 77.20 | 76.40 | 76.60 | 00:00:00 | | 2005-11-21 | 779,200 | 77.35 | 77.60 | 76.45 | 77.30 | 00:00:00 | | 2005-11-22 | 517,200 | 77.50 | 77.50 | 76.75 | 76.90 | 00:00:00 | | 2005-11-23 | 510,300 | 77.45 | 77.45 | 76.65 | 76.70 | 00:00:00 | | 2005-11-24 | 463,700 | 76.90 | 77.05 | 76.40 | 76.65 | 00:00:00 | | 2005-11-25 | 420,300 | 76.85 | 76.85 | 76.25 | 76.50 | 00:00:00 | | 2005-11-28 | 1,134,300 | 76.85 | 77.20 | 76.00 | 76.15 | 00:00:00 | | 2005-11-29 | 598,200 | 76.15 | 77.45 | 76.10 | 77.10 | 00:00:00 | | 2005-11-30 | 1,041,600 | 76.80 | 77.15 | 76.30 | 76.70 | 00:00:00 | | 2005-12-01 | 900,400 | 76.75 | 78.15 | 76.75 | 78.05 | 00:00:00 | | 2005-12-02 | 824,500 | 78.05 | 78.70 | 77.65 | 78.70 | 00:00:00 | | 2005-12-05 | 554,000 | 78.35 | 78.65 | 77.65 | 78.10 | 00:00:00 | | 2005-12-06 | 505,100 | 77.90 | 78.55 | 77.55 | 78.45 | 00:00:00 | | 2005-12-07 | 726,300 | 78.45 | 78.75 | 78.30 | 78.65 | 00:00:00 | | 2005-12-08 | 977,100 | 78.15 | 79.35 | 78.15 | 79.35 | 00:00:00 | | 2005-12-09 | 650,600 | 78.90 | 79.65 | 78.85 | 79.50 | 00:00:00 | | 2005-12-12 | 912,400 | 79.55 | 80.45 | 79.55 | 79.85 | 00:00:00 | | 2005-12-13 | 872,400 | 79.70 | 80.00 | 79.30 | 79.85 | 00:00:00 | | 2005-12-14 | 942,200 | 80.00 | 80.50 | 79.60 | 80.10 | 00:00:00 | | 2005-12-15 | 1,012,600 | 80.15 | 81.00 | 80.15 | 80.35 | 00:00:00 | | 2005-12-16 | 1,093,800 | 80.30 | 81.35 | 80.30 | 81.05 | 00:00:00 | | 2005-12-19 | 524,400 | 80.50 | 81.15 | 80.50 | 80.80 | 00:00:00 | | 2005-12-20 | 492,000 | 80.70 | 81.25 | 80.30 | 81.15 | 00:00:00 | | 2005-12-21 | 758,200 | 80.95 | 82.25 | 80.85 | 82.25 | 00:00:00 | | 2005-12-22 | 675,600 | 82.00 | 82.90 | 81.95 | 82.75 | 00:00:00 | | 2005-12-23 | 430,700 | 82.15 | 82.75 | 81.75 | 82.20 | 00:00:00 | | 2005-12-26 | 0 | 82.20 | 82.20 | 82.20 | 82.20 | 00:00:00 | | 2005-12-27 | 322,200 | 82.05 | 83.25 | 81.90 | 83.05 | 00:00:00 | | 2005-12-28 | 284,300 | 82.50 | 83.40 | 82.50 | 82.75 | 00:00:00 | | 2005-12-29 | 262,600 | 82.60 | 82.85 | 82.25 | 82.60 | 00:00:00 | | 2005-12-30 | 424,100 | 82.55 | 82.80 | 81.10 | 81.25 | 00:00:00 | | 2006-01-02 | 270,800 | 81.25 | 82.20 | 81.15 | 81.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
