|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-19 | 1,235,800 | 72.60 | 74.25 | 72.60 | 73.55 | 00:00:00 | | 2006-06-20 | 760,300 | 72.80 | 73.60 | 72.60 | 73.45 | 00:00:00 | | 2006-06-21 | 755,100 | 73.80 | 74.30 | 72.90 | 74.10 | 00:00:00 | | 2006-06-22 | 927,800 | 75.05 | 75.15 | 73.45 | 73.85 | 00:00:00 | | 2006-06-23 | 533,100 | 74.15 | 74.90 | 73.80 | 74.30 | 00:00:00 | | 2006-06-26 | 617,700 | 74.10 | 74.90 | 73.55 | 73.65 | 00:00:00 | | 2006-06-27 | 717,600 | 74.20 | 74.30 | 73.25 | 73.50 | 00:00:00 | | 2006-06-28 | 849,100 | 73.05 | 74.05 | 72.90 | 73.25 | 00:00:00 | | 2006-06-29 | 935,500 | 73.75 | 74.60 | 73.20 | 74.45 | 00:00:00 | | 2006-06-30 | 955,900 | 75.10 | 76.50 | 74.80 | 76.15 | 00:00:00 | | 2006-07-03 | 596,900 | 76.45 | 76.55 | 75.75 | 76.25 | 00:00:00 | | 2006-07-04 | 406,300 | 76.20 | 76.45 | 75.85 | 76.20 | 00:00:00 | | 2006-07-05 | 649,200 | 75.80 | 76.15 | 74.65 | 75.15 | 00:00:00 | | 2006-07-06 | 811,600 | 75.10 | 76.40 | 74.95 | 76.00 | 00:00:00 | | 2006-07-07 | 879,100 | 75.00 | 75.70 | 74.85 | 75.35 | 00:00:00 | | 2006-07-10 | 690,700 | 74.75 | 75.70 | 74.50 | 75.65 | 00:00:00 | | 2006-07-11 | 684,700 | 75.15 | 75.80 | 74.95 | 75.15 | 00:00:00 | | 2006-07-12 | 539,000 | 75.75 | 76.60 | 75.40 | 75.65 | 00:00:00 | | 2006-07-13 | 902,200 | 75.05 | 75.20 | 73.65 | 74.20 | 00:00:00 | | 2006-07-14 | 580,200 | 73.40 | 74.25 | 73.00 | 73.20 | 00:00:00 | | 2006-07-17 | 768,500 | 73.00 | 73.55 | 72.40 | 72.75 | 00:00:00 | | 2006-07-18 | 782,000 | 72.85 | 73.55 | 72.25 | 72.60 | 00:00:00 | | 2006-07-19 | 1,006,500 | 72.65 | 74.75 | 72.45 | 74.60 | 00:00:00 | | 2006-07-20 | 642,200 | 74.80 | 75.60 | 74.15 | 75.30 | 00:00:00 | | 2006-07-21 | 833,800 | 74.85 | 76.00 | 74.40 | 74.75 | 00:00:00 | | 2006-07-24 | 646,500 | 75.10 | 76.65 | 75.00 | 76.55 | 00:00:00 | | 2006-07-25 | 773,600 | 76.75 | 76.85 | 75.70 | 76.10 | 00:00:00 | | 2006-07-26 | 754,400 | 75.90 | 76.75 | 75.90 | 76.40 | 00:00:00 | | 2006-07-27 | 950,800 | 76.65 | 77.15 | 76.15 | 77.00 | 00:00:00 | | 2006-07-28 | 1,392,300 | 76.35 | 79.65 | 76.35 | 79.40 | 00:00:00 | | 2006-07-31 | 894,500 | 79.65 | 79.85 | 78.70 | 79.00 | 00:00:00 | | 2006-08-01 | 1,010,200 | 79.40 | 79.50 | 76.70 | 77.00 | 00:00:00 | | 2006-08-02 | 742,100 | 77.10 | 78.15 | 76.60 | 77.95 | 00:00:00 | | 2006-08-03 | 609,600 | 78.35 | 78.35 | 76.60 | 77.35 | 00:00:00 | | 2006-08-04 | 806,200 | 77.50 | 79.10 | 77.45 | 78.95 | 00:00:00 | | 2006-08-07 | 833,100 | 77.80 | 78.00 | 76.20 | 76.90 | 00:00:00 | | 2006-08-08 | 702,900 | 77.45 | 77.50 | 76.10 | 76.50 | 00:00:00 | | 2006-08-09 | 697,500 | 76.85 | 77.70 | 76.05 | 77.25 | 00:00:00 | | 2006-08-10 | 594,600 | 76.50 | 76.90 | 75.95 | 76.60 | 00:00:00 | | 2006-08-11 | 432,300 | 76.85 | 77.35 | 76.45 | 76.90 | 00:00:00 | | 2006-08-14 | 600,900 | 77.10 | 78.45 | 77.10 | 77.55 | 00:00:00 | | 2006-08-15 | 748,800 | 77.00 | 79.25 | 77.00 | 79.05 | 00:00:00 | | 2006-08-16 | 655,200 | 78.70 | 79.65 | 78.15 | 79.30 | 00:00:00 | | 2006-08-17 | 727,400 | 78.95 | 80.00 | 78.95 | 79.90 | 00:00:00 | | 2006-08-18 | 728,400 | 79.85 | 80.75 | 79.65 | 80.00 | 00:00:00 | | 2006-08-21 | 562,100 | 79.70 | 79.75 | 78.80 | 79.40 | 00:00:00 | | 2006-08-22 | 627,300 | 79.95 | 80.00 | 78.90 | 79.75 | 00:00:00 | | 2006-08-23 | 545,400 | 79.45 | 79.65 | 78.65 | 78.90 | 00:00:00 | | 2006-08-24 | 794,600 | 78.65 | 79.75 | 78.30 | 79.35 | 00:00:00 | | 2006-08-25 | 1,093,300 | 79.55 | 80.95 | 79.10 | 80.70 | 00:00:00 | | 2006-08-28 | 480,200 | 80.35 | 81.50 | 79.90 | 81.30 | 00:00:00 | | 2006-08-29 | 742,400 | 81.15 | 82.35 | 81.15 | 81.60 | 00:00:00 | | 2006-08-30 | 525,500 | 81.50 | 82.50 | 81.50 | 82.35 | 00:00:00 | | 2006-08-31 | 1,027,200 | 82.50 | 82.50 | 81.90 | 82.35 | 00:00:00 | | 2006-09-01 | 1,172,100 | 82.60 | 83.80 | 82.30 | 83.20 | 00:00:00 | | 2006-09-04 | 1,975,500 | 82.55 | 82.55 | 80.90 | 81.40 | 00:00:00 | | 2006-09-05 | 1,065,200 | 80.70 | 81.10 | 80.30 | 80.50 | 00:00:00 | | 2006-09-06 | 1,206,000 | 80.25 | 80.40 | 79.10 | 79.45 | 00:00:00 | | 2006-09-07 | 850,800 | 79.00 | 79.25 | 78.45 | 78.75 | 00:00:00 | | 2006-09-08 | 791,700 | 78.85 | 78.95 | 78.10 | 78.70 | 00:00:00 | | 2006-09-11 | 658,800 | 78.50 | 78.85 | 77.85 | 78.50 | 00:00:00 | | 2006-09-12 | 1,060,100 | 78.80 | 79.50 | 77.90 | 79.40 | 00:00:00 | | 2006-09-13 | 812,300 | 79.85 | 79.95 | 79.10 | 79.70 | 00:00:00 | | 2006-09-14 | 840,700 | 79.75 | 79.85 | 78.60 | 79.25 | 00:00:00 | | 2006-09-15 | 1,883,700 | 78.85 | 79.65 | 78.50 | 79.25 | 00:00:00 | | 2006-09-18 | 699,800 | 78.80 | 79.70 | 78.60 | 79.20 | 00:00:00 | | 2006-09-19 | 1,098,900 | 79.00 | 79.15 | 77.90 | 78.40 | 00:00:00 | | 2006-09-20 | 946,100 | 78.60 | 79.75 | 78.05 | 79.55 | 00:00:00 | | 2006-09-21 | 639,500 | 79.60 | 80.25 | 79.10 | 79.60 | 00:00:00 | | 2006-09-22 | 767,900 | 78.95 | 79.20 | 78.00 | 78.40 | 00:00:00 | | 2006-09-25 | 790,600 | 78.55 | 80.10 | 78.50 | 79.15 | 00:00:00 | | 2006-09-26 | 1,376,600 | 79.75 | 80.75 | 79.25 | 80.35 | 00:00:00 | | 2006-09-27 | 889,300 | 80.50 | 80.90 | 79.65 | 80.30 | 00:00:00 | | 2006-09-28 | 776,400 | 80.20 | 80.85 | 79.70 | 80.25 | 00:00:00 | | 2006-09-29 | 513,100 | 80.15 | 80.85 | 80.10 | 80.45 | 00:00:00 | | 2006-10-02 | 742,500 | 80.70 | 81.45 | 80.45 | 81.00 | 00:00:00 | | 2006-10-03 | 768,700 | 80.10 | 80.60 | 79.50 | 80.30 | 00:00:00 | | 2006-10-04 | 891,700 | 80.15 | 81.60 | 80.15 | 81.00 | 00:00:00 | | 2006-10-05 | 703,000 | 81.15 | 81.75 | 80.80 | 81.25 | 00:00:00 | | 2006-10-06 | 731,500 | 80.90 | 81.25 | 80.05 | 80.75 | 00:00:00 | | 2006-10-09 | 670,700 | 80.05 | 80.70 | 79.85 | 80.70 | 00:00:00 | | 2006-10-10 | 537,100 | 81.00 | 81.00 | 80.15 | 80.60 | 00:00:00 | | 2006-10-11 | 937,300 | 80.10 | 80.60 | 79.40 | 80.00 | 00:00:00 | | 2006-10-12 | 1,047,200 | 80.35 | 82.00 | 79.75 | 82.00 | 00:00:00 | | 2006-10-13 | 980,600 | 82.00 | 82.20 | 80.70 | 81.00 | 00:00:00 | | 2006-10-16 | 794,700 | 80.80 | 81.75 | 80.55 | 81.75 | 00:00:00 | | 2006-10-17 | 1,185,800 | 81.30 | 81.75 | 80.85 | 81.05 | 00:00:00 | | 2006-10-18 | 643,100 | 81.25 | 82.00 | 81.05 | 81.85 | 00:00:00 | | 2006-10-19 | 741,100 | 81.60 | 82.20 | 80.95 | 82.05 | 00:00:00 | | 2006-10-20 | 1,168,700 | 81.75 | 82.45 | 81.00 | 81.15 | 00:00:00 | | 2006-10-23 | 584,600 | 80.70 | 82.25 | 80.70 | 82.05 | 00:00:00 | | 2006-10-24 | 534,300 | 81.80 | 82.20 | 81.30 | 82.05 | 00:00:00 | | 2006-10-25 | 2,341,600 | 82.00 | 85.55 | 81.60 | 85.40 | 00:00:00 | | 2006-10-26 | 2,014,900 | 84.30 | 88.00 | 84.25 | 84.35 | 00:00:00 | | 2006-10-27 | 1,424,500 | 84.10 | 84.95 | 83.00 | 83.40 | 00:00:00 | | 2006-10-30 | 1,314,700 | 82.10 | 83.15 | 81.90 | 82.65 | 00:00:00 | | 2006-10-31 | 1,185,800 | 82.85 | 84.50 | 82.20 | 83.40 | 00:00:00 | | 2006-11-01 | 721,900 | 83.25 | 84.90 | 82.55 | 84.65 | 00:00:00 | | 2006-11-02 | 1,114,400 | 84.35 | 85.10 | 83.00 | 83.60 | 00:00:00 | | 2006-11-03 | 783,200 | 83.65 | 84.90 | 83.10 | 83.95 | 00:00:00 | | 2006-11-06 | 609,400 | 83.75 | 85.15 | 83.75 | 85.15 | 00:00:00 | | 2006-11-07 | 1,005,500 | 85.00 | 86.45 | 84.65 | 85.60 | 00:00:00 | | 2006-11-08 | 818,200 | 85.00 | 86.80 | 85.00 | 86.55 | 00:00:00 | | 2006-11-09 | 613,500 | 86.15 | 86.70 | 85.60 | 86.25 | 00:00:00 | | 2006-11-10 | 731,800 | 85.35 | 87.40 | 85.35 | 86.55 | 00:00:00 | | 2006-11-13 | 948,700 | 86.15 | 87.50 | 86.15 | 87.10 | 00:00:00 | | 2006-11-14 | 703,200 | 86.65 | 87.45 | 86.15 | 86.40 | 00:00:00 | | 2006-11-15 | 737,200 | 86.80 | 87.50 | 86.60 | 86.90 | 00:00:00 | | 2006-11-16 | 699,900 | 86.55 | 87.90 | 86.50 | 87.65 | 00:00:00 | | 2006-11-17 | 1,071,800 | 87.20 | 87.90 | 86.70 | 86.85 | 00:00:00 | | 2006-11-20 | 709,600 | 86.60 | 87.00 | 85.85 | 86.85 | 00:00:00 | | 2006-11-21 | 596,500 | 86.50 | 87.40 | 86.40 | 87.30 | 00:00:00 | | 2006-11-22 | 902,900 | 87.55 | 88.00 | 86.55 | 86.55 | 00:00:00 | | 2006-11-23 | 687,600 | 86.85 | 87.50 | 86.75 | 87.15 | 00:00:00 | | 2006-11-24 | 966,300 | 86.65 | 87.10 | 86.25 | 86.80 | 00:00:00 | | 2006-11-27 | 1,323,000 | 86.75 | 87.40 | 85.05 | 85.05 | 00:00:00 | | 2006-11-28 | 1,357,100 | 85.00 | 86.40 | 84.50 | 85.50 | 00:00:00 | | 2006-11-29 | 738,900 | 85.80 | 86.40 | 85.15 | 86.35 | 00:00:00 | | 2006-11-30 | 1,023,100 | 86.25 | 86.80 | 85.40 | 85.45 | 00:00:00 | | 2006-12-01 | 1,447,700 | 85.85 | 85.90 | 83.75 | 83.80 | 00:00:00 | | 2006-12-04 | 1,154,700 | 83.90 | 85.50 | 83.85 | 85.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
