|
 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 | | 2006-01-02 | 270,800 | 81.25 | 82.20 | 81.15 | 81.90 | 00:00:00 | | 2006-01-03 | 931,700 | 81.15 | 83.70 | 81.15 | 83.70 | 00:00:00 | | 2006-01-04 | 802,500 | 84.00 | 84.85 | 83.45 | 83.85 | 00:00:00 | | 2006-01-05 | 455,600 | 83.60 | 83.85 | 83.05 | 83.35 | 00:00:00 | | 2006-01-06 | 480,400 | 83.35 | 83.65 | 83.10 | 83.50 | 00:00:00 | | 2006-01-09 | 736,300 | 83.75 | 83.75 | 82.55 | 82.60 | 00:00:00 | | 2006-01-10 | 564,600 | 82.20 | 82.70 | 81.90 | 82.30 | 00:00:00 | | 2006-01-11 | 463,400 | 82.85 | 83.30 | 82.40 | 82.65 | 00:00:00 | | 2006-01-12 | 522,700 | 82.50 | 84.20 | 82.50 | 83.80 | 00:00:00 | | 2006-01-13 | 692,600 | 83.60 | 83.75 | 82.80 | 82.85 | 00:00:00 | | 2006-01-16 | 393,400 | 82.90 | 83.40 | 82.65 | 82.70 | 00:00:00 | | 2006-01-17 | 938,700 | 82.00 | 82.40 | 81.15 | 81.20 | 00:00:00 | | 2006-01-18 | 1,118,100 | 80.10 | 81.95 | 79.80 | 81.60 | 00:00:00 | | 2006-01-19 | 685,300 | 81.60 | 82.10 | 80.90 | 81.00 | 00:00:00 | | 2006-01-20 | 880,700 | 81.15 | 82.60 | 80.90 | 81.05 | 00:00:00 | | 2006-01-23 | 859,200 | 80.35 | 81.10 | 80.05 | 80.75 | 00:00:00 | | 2006-01-24 | 2,312,100 | 81.50 | 85.25 | 81.50 | 83.70 | 00:00:00 | | 2006-01-25 | 1,759,600 | 84.70 | 86.40 | 84.50 | 85.25 | 00:00:00 | | 2006-01-26 | 989,300 | 86.35 | 86.75 | 85.20 | 85.70 | 00:00:00 | | 2006-01-27 | 1,325,300 | 85.75 | 86.40 | 85.00 | 85.65 | 00:00:00 | | 2006-01-30 | 1,157,600 | 85.15 | 85.20 | 83.30 | 83.30 | 00:00:00 | | 2006-01-31 | 791,700 | 83.05 | 84.65 | 83.05 | 84.60 | 00:00:00 | | 2006-02-01 | 675,900 | 83.80 | 84.75 | 83.75 | 84.50 | 00:00:00 | | 2006-02-02 | 768,700 | 84.25 | 84.45 | 83.35 | 83.35 | 00:00:00 | | 2006-02-03 | 726,400 | 83.95 | 84.25 | 83.30 | 84.15 | 00:00:00 | | 2006-02-06 | 428,200 | 84.55 | 84.85 | 84.00 | 84.30 | 00:00:00 | | 2006-02-07 | 596,500 | 84.35 | 84.65 | 83.60 | 84.30 | 00:00:00 | | 2006-02-08 | 514,600 | 83.75 | 84.05 | 83.30 | 83.60 | 00:00:00 | | 2006-02-09 | 567,400 | 83.85 | 84.80 | 83.65 | 84.50 | 00:00:00 | | 2006-02-10 | 691,900 | 84.05 | 84.75 | 83.50 | 83.50 | 00:00:00 | | 2006-02-13 | 722,100 | 83.45 | 83.85 | 82.65 | 83.85 | 00:00:00 | | 2006-02-14 | 536,600 | 83.90 | 84.10 | 83.25 | 84.10 | 00:00:00 | | 2006-02-15 | 534,400 | 84.45 | 85.10 | 83.55 | 84.80 | 00:00:00 | | 2006-02-16 | 775,800 | 85.15 | 85.65 | 84.70 | 85.45 | 00:00:00 | | 2006-02-17 | 871,100 | 86.00 | 86.00 | 84.75 | 85.35 | 00:00:00 | | 2006-02-20 | 391,700 | 85.25 | 85.45 | 84.70 | 85.30 | 00:00:00 | | 2006-02-21 | 801,400 | 85.05 | 85.85 | 84.50 | 85.45 | 00:00:00 | | 2006-02-22 | 991,400 | 85.55 | 86.50 | 85.15 | 86.45 | 00:00:00 | | 2006-02-23 | 966,400 | 86.45 | 87.00 | 84.90 | 85.80 | 00:00:00 | | 2006-02-24 | 666,200 | 85.55 | 86.65 | 85.30 | 86.65 | 00:00:00 | | 2006-02-27 | 1,347,800 | 85.95 | 86.25 | 84.45 | 85.20 | 00:00:00 | | 2006-02-28 | 1,588,500 | 84.90 | 85.20 | 82.80 | 82.80 | 00:00:00 | | 2006-03-01 | 704,100 | 83.05 | 83.90 | 83.05 | 83.90 | 00:00:00 | | 2006-03-02 | 883,000 | 83.90 | 84.45 | 83.10 | 83.25 | 00:00:00 | | 2006-03-03 | 871,700 | 83.55 | 84.00 | 82.65 | 82.75 | 00:00:00 | | 2006-03-06 | 1,150,100 | 84.40 | 84.45 | 82.45 | 82.45 | 00:00:00 | | 2006-03-07 | 812,200 | 82.95 | 83.05 | 82.15 | 82.80 | 00:00:00 | | 2006-03-08 | 844,600 | 82.65 | 82.90 | 81.35 | 82.35 | 00:00:00 | | 2006-03-09 | 895,500 | 83.10 | 83.20 | 81.75 | 82.35 | 00:00:00 | | 2006-03-10 | 748,900 | 82.30 | 83.40 | 81.70 | 83.30 | 00:00:00 | | 2006-03-13 | 678,800 | 83.40 | 84.05 | 83.15 | 83.30 | 00:00:00 | | 2006-03-14 | 639,300 | 83.50 | 84.05 | 83.40 | 84.00 | 00:00:00 | | 2006-03-15 | 626,000 | 84.00 | 84.30 | 83.90 | 84.15 | 00:00:00 | | 2006-03-16 | 781,400 | 84.25 | 84.85 | 83.90 | 84.30 | 00:00:00 | | 2006-03-17 | 1,383,400 | 84.30 | 85.75 | 84.30 | 85.50 | 00:00:00 | | 2006-03-20 | 788,400 | 86.00 | 86.65 | 85.25 | 85.55 | 00:00:00 | | 2006-03-21 | 653,900 | 85.75 | 85.90 | 84.90 | 85.30 | 00:00:00 | | 2006-03-22 | 862,100 | 84.50 | 86.15 | 84.40 | 86.00 | 00:00:00 | | 2006-03-23 | 1,086,900 | 85.60 | 86.00 | 84.95 | 85.15 | 00:00:00 | | 2006-03-24 | 693,300 | 85.35 | 86.65 | 85.10 | 86.40 | 00:00:00 | | 2006-03-27 | 490,900 | 86.40 | 86.40 | 84.90 | 85.15 | 00:00:00 | | 2006-03-28 | 827,400 | 85.30 | 85.90 | 85.00 | 85.45 | 00:00:00 | | 2006-03-29 | 497,900 | 85.40 | 85.70 | 84.50 | 85.00 | 00:00:00 | | 2006-03-30 | 576,400 | 85.15 | 86.40 | 85.15 | 86.10 | 00:00:00 | | 2006-03-31 | 710,900 | 85.75 | 86.55 | 85.40 | 85.90 | 00:00:00 | | 2006-04-03 | 528,100 | 85.90 | 86.50 | 85.25 | 86.50 | 00:00:00 | | 2006-04-04 | 837,400 | 86.50 | 87.00 | 86.10 | 86.75 | 00:00:00 | | 2006-04-05 | 983,300 | 87.50 | 88.80 | 87.10 | 87.45 | 00:00:00 | | 2006-04-06 | 1,359,300 | 87.60 | 89.85 | 87.60 | 88.90 | 00:00:00 | | 2006-04-07 | 913,200 | 88.55 | 89.55 | 88.05 | 88.10 | 00:00:00 | | 2006-04-10 | 534,800 | 88.10 | 88.15 | 86.95 | 87.55 | 00:00:00 | | 2006-04-11 | 867,700 | 87.55 | 87.70 | 85.80 | 86.30 | 00:00:00 | | 2006-04-12 | 806,800 | 86.35 | 86.40 | 85.10 | 85.40 | 00:00:00 | | 2006-04-13 | 671,000 | 85.50 | 85.75 | 84.50 | 85.25 | 00:00:00 | | 2006-04-14 | 0 | 85.25 | 85.25 | 85.25 | 85.25 | 00:00:00 | | 2006-04-17 | 0 | 85.25 | 85.25 | 85.25 | 85.25 | 00:00:00 | | 2006-04-18 | 705,000 | 85.25 | 86.00 | 85.00 | 85.65 | 00:00:00 | | 2006-04-19 | 905,500 | 86.40 | 86.85 | 85.65 | 86.20 | 00:00:00 | | 2006-04-20 | 840,400 | 85.90 | 87.80 | 85.90 | 87.20 | 00:00:00 | | 2006-04-21 | 1,039,800 | 87.60 | 88.80 | 87.35 | 88.25 | 00:00:00 | | 2006-04-24 | 759,800 | 88.15 | 88.80 | 87.25 | 87.85 | 00:00:00 | | 2006-04-25 | 916,100 | 88.15 | 89.35 | 88.15 | 89.05 | 00:00:00 | | 2006-04-26 | 1,066,300 | 88.95 | 89.65 | 87.55 | 88.00 | 00:00:00 | | 2006-04-27 | 1,330,200 | 87.70 | 88.00 | 85.80 | 86.50 | 00:00:00 | | 2006-04-28 | 1,042,200 | 86.10 | 87.05 | 85.50 | 85.75 | 00:00:00 | | 2006-05-01 | 0 | 85.75 | 85.75 | 85.75 | 85.75 | 00:00:00 | | 2006-05-02 | 861,500 | 85.80 | 86.40 | 85.70 | 85.95 | 00:00:00 | | 2006-05-03 | 1,111,800 | 85.80 | 87.40 | 85.75 | 86.50 | 00:00:00 | | 2006-05-04 | 976,400 | 86.30 | 87.10 | 85.90 | 86.10 | 00:00:00 | | 2006-05-05 | 652,600 | 86.00 | 87.90 | 86.00 | 87.70 | 00:00:00 | | 2006-05-08 | 640,300 | 87.65 | 88.60 | 86.95 | 87.05 | 00:00:00 | | 2006-05-09 | 801,300 | 87.35 | 88.25 | 87.25 | 88.15 | 00:00:00 | | 2006-05-10 | 632,100 | 88.10 | 88.65 | 87.75 | 88.00 | 00:00:00 | | 2006-05-11 | 1,804,100 | 87.85 | 89.00 | 87.70 | 87.90 | 00:00:00 | | 2006-05-12 | 1,763,900 | 87.85 | 88.20 | 86.05 | 86.40 | 00:00:00 | | 2006-05-15 | 1,686,400 | 87.45 | 87.45 | 84.75 | 84.75 | 00:00:00 | | 2006-05-16 | 1,144,000 | 83.70 | 83.95 | 82.60 | 82.65 | 00:00:00 | | 2006-05-17 | 1,382,300 | 82.70 | 83.35 | 80.40 | 80.45 | 00:00:00 | | 2006-05-18 | 1,952,500 | 79.50 | 81.25 | 79.15 | 79.65 | 00:00:00 | | 2006-05-19 | 1,751,300 | 79.35 | 80.65 | 78.15 | 79.10 | 00:00:00 | | 2006-05-22 | 3,259,800 | 79.75 | 79.75 | 77.15 | 78.05 | 00:00:00 | | 2006-05-23 | 1,908,400 | 78.90 | 82.30 | 78.75 | 81.20 | 00:00:00 | | 2006-05-24 | 1,728,100 | 80.50 | 81.95 | 79.55 | 81.25 | 00:00:00 | | 2006-05-25 | 917,800 | 81.50 | 82.70 | 80.55 | 82.25 | 00:00:00 | | 2006-05-26 | 1,220,100 | 83.25 | 84.35 | 82.90 | 84.35 | 00:00:00 | | 2006-05-29 | 371,100 | 84.00 | 84.35 | 83.40 | 83.70 | 00:00:00 | | 2006-05-30 | 1,388,800 | 83.40 | 83.95 | 80.85 | 81.10 | 00:00:00 | | 2006-05-31 | 1,276,900 | 80.10 | 81.60 | 79.50 | 81.10 | 00:00:00 | | 2006-06-01 | 643,300 | 80.90 | 81.45 | 80.05 | 81.05 | 00:00:00 | | 2006-06-02 | 1,267,900 | 82.40 | 82.70 | 81.10 | 81.25 | 00:00:00 | | 2006-06-05 | 516,600 | 81.50 | 81.90 | 80.10 | 80.70 | 00:00:00 | | 2006-06-06 | 1,206,800 | 79.50 | 80.45 | 78.80 | 78.80 | 00:00:00 | | 2006-06-07 | 783,500 | 79.40 | 79.80 | 78.55 | 79.40 | 00:00:00 | | 2006-06-08 | 1,889,200 | 77.80 | 80.25 | 77.70 | 78.25 | 00:00:00 | | 2006-06-09 | 1,306,700 | 79.75 | 80.05 | 78.75 | 79.30 | 00:00:00 | | 2006-06-12 | 1,055,800 | 73.50 | 73.85 | 72.05 | 72.30 | 00:00:00 | | 2006-06-13 | 1,698,100 | 71.85 | 72.55 | 70.60 | 71.15 | 00:00:00 | | 2006-06-14 | 982,900 | 70.80 | 72.25 | 70.60 | 71.25 | 00:00:00 | | 2006-06-15 | 1,128,300 | 71.70 | 72.80 | 71.70 | 72.60 | 00:00:00 | | 2006-06-16 | 1,869,800 | 73.90 | 74.10 | 72.30 | 72.60 | 00:00:00 | | 2006-06-19 | 1,235,800 | 72.60 | 74.25 | 72.60 | 73.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
