|
 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 | | 2006-12-04 | 1,154,700 | 83.90 | 85.50 | 83.85 | 85.05 | 00:00:00 | | 2006-12-05 | 1,360,500 | 85.15 | 85.65 | 84.35 | 85.50 | 00:00:00 | | 2006-12-06 | 656,200 | 85.45 | 86.25 | 85.10 | 86.00 | 00:00:00 | | 2006-12-07 | 799,700 | 85.75 | 87.25 | 85.40 | 86.30 | 00:00:00 | | 2006-12-08 | 781,800 | 85.60 | 86.35 | 85.30 | 86.15 | 00:00:00 | | 2006-12-11 | 1,181,800 | 86.75 | 88.00 | 86.65 | 87.85 | 00:00:00 | | 2006-12-12 | 1,048,400 | 87.80 | 88.85 | 87.50 | 88.85 | 00:00:00 | | 2006-12-13 | 1,628,600 | 88.00 | 90.45 | 88.00 | 90.30 | 00:00:00 | | 2006-12-14 | 1,053,400 | 90.10 | 90.50 | 89.15 | 90.00 | 00:00:00 | | 2006-12-15 | 1,545,600 | 89.85 | 90.15 | 89.10 | 89.75 | 00:00:00 | | 2006-12-18 | 848,900 | 89.30 | 90.05 | 89.05 | 90.05 | 00:00:00 | | 2006-12-19 | 937,700 | 89.65 | 90.30 | 89.10 | 89.50 | 00:00:00 | | 2006-12-20 | 973,300 | 89.55 | 91.30 | 89.55 | 91.20 | 00:00:00 | | 2006-12-21 | 721,500 | 91.00 | 91.20 | 89.80 | 90.05 | 00:00:00 | | 2006-12-22 | 551,700 | 89.80 | 90.40 | 88.75 | 89.05 | 00:00:00 | | 2006-12-25 | 0 | 89.05 | 89.05 | 89.05 | 89.05 | 00:00:00 | | 2006-12-26 | 0 | 89.05 | 89.05 | 89.05 | 89.05 | 00:00:00 | | 2006-12-27 | 555,000 | 89.80 | 91.30 | 89.50 | 91.10 | 00:00:00 | | 2006-12-28 | 422,000 | 90.60 | 91.05 | 90.05 | 90.50 | 00:00:00 | | 2006-12-29 | 503,800 | 90.25 | 90.75 | 89.80 | 89.95 | 00:00:00 | | 2007-01-01 | 0 | 89.95 | 89.95 | 89.95 | 89.95 | 00:00:00 | | 2007-01-02 | 673,900 | 90.45 | 91.70 | 90.45 | 91.70 | 00:00:00 | | 2007-01-03 | 650,900 | 91.55 | 91.70 | 90.75 | 91.00 | 00:00:00 | | 2007-01-04 | 693,200 | 90.65 | 91.00 | 90.10 | 90.35 | 00:00:00 | | 2007-01-05 | 1,177,700 | 89.20 | 90.30 | 88.95 | 88.95 | 00:00:00 | | 2007-01-08 | 1,336,400 | 88.95 | 89.25 | 88.05 | 88.35 | 00:00:00 | | 2007-01-09 | 1,117,100 | 88.20 | 89.70 | 88.00 | 88.90 | 00:00:00 | | 2007-01-10 | 1,415,700 | 88.10 | 89.20 | 87.50 | 88.90 | 00:00:00 | | 2007-01-11 | 1,303,800 | 89.30 | 90.40 | 89.10 | 90.35 | 00:00:00 | | 2007-01-12 | 855,000 | 90.05 | 90.90 | 89.60 | 90.00 | 00:00:00 | | 2007-01-15 | 711,000 | 90.10 | 90.80 | 89.85 | 90.35 | 00:00:00 | | 2007-01-16 | 812,000 | 90.30 | 91.40 | 90.10 | 90.90 | 00:00:00 | | 2007-01-17 | 926,500 | 90.70 | 92.00 | 90.25 | 90.70 | 00:00:00 | | 2007-01-18 | 947,400 | 90.40 | 91.10 | 89.60 | 89.90 | 00:00:00 | | 2007-01-19 | 1,026,900 | 89.50 | 90.80 | 88.90 | 90.25 | 00:00:00 | | 2007-01-22 | 1,259,700 | 90.15 | 91.15 | 89.85 | 89.85 | 00:00:00 | | 2007-01-23 | 1,309,400 | 90.15 | 90.95 | 89.55 | 90.90 | 00:00:00 | | 2007-01-24 | 1,197,600 | 90.50 | 91.75 | 89.85 | 91.30 | 00:00:00 | | 2007-01-25 | 2,829,500 | 89.05 | 89.95 | 88.00 | 88.90 | 00:00:00 | | 2007-01-26 | 1,186,300 | 88.50 | 89.30 | 88.15 | 88.50 | 00:00:00 | | 2007-01-29 | 1,439,200 | 90.20 | 90.60 | 90.20 | 90.20 | 00:00:00 | | 2007-01-30 | 1,450,100 | 89.80 | 90.10 | 89.25 | 89.50 | 00:00:00 | | 2007-01-31 | 1,347,400 | 89.05 | 89.60 | 88.80 | 89.35 | 00:00:00 | | 2007-02-01 | 1,184,900 | 90.05 | 90.80 | 89.50 | 90.20 | 00:00:00 | | 2007-02-02 | 905,200 | 90.50 | 90.50 | 89.35 | 89.80 | 00:00:00 | | 2007-02-05 | 566,300 | 89.55 | 90.35 | 89.50 | 89.85 | 00:00:00 | | 2007-02-06 | 735,500 | 89.95 | 90.35 | 89.55 | 89.80 | 00:00:00 | | 2007-02-07 | 663,200 | 90.05 | 90.40 | 89.35 | 90.30 | 00:00:00 | | 2007-02-08 | 861,500 | 90.20 | 90.30 | 88.70 | 89.45 | 00:00:00 | | 2007-02-09 | 767,500 | 90.00 | 90.25 | 89.20 | 89.20 | 00:00:00 | | 2007-02-12 | 909,800 | 88.65 | 88.75 | 87.95 | 88.25 | 00:00:00 | | 2007-02-13 | 833,600 | 88.20 | 88.85 | 87.80 | 88.15 | 00:00:00 | | 2007-02-14 | 1,083,800 | 88.20 | 88.90 | 87.80 | 88.50 | 00:00:00 | | 2007-02-15 | 752,600 | 88.20 | 88.75 | 87.85 | 88.35 | 00:00:00 | | 2007-02-16 | 1,105,100 | 88.40 | 88.40 | 87.15 | 87.20 | 00:00:00 | | 2007-02-19 | 1,021,300 | 87.36 | 87.86 | 86.90 | 87.69 | 00:00:00 | | 2007-02-20 | 925,200 | 87.54 | 87.99 | 86.45 | 86.84 | 00:00:00 | | 2007-02-21 | 1,802,900 | 87.61 | 88.68 | 87.50 | 88.68 | 00:00:00 | | 2007-02-22 | 1,525,500 | 88.75 | 89.58 | 88.68 | 89.23 | 00:00:00 | | 2007-02-23 | 1,005,000 | 89.06 | 89.90 | 88.70 | 89.36 | 00:00:00 | | 2007-02-26 | 1,126,800 | 89.92 | 90.75 | 89.71 | 90.68 | 00:00:00 | | 2007-02-27 | 2,626,000 | 91.65 | 91.65 | 88.15 | 88.85 | 00:00:00 | | 2007-02-28 | 2,673,100 | 87.07 | 87.80 | 85.78 | 86.64 | 00:00:00 | | 2007-03-01 | 3,174,000 | 86.12 | 87.65 | 82.58 | 84.36 | 00:00:00 | | 2007-03-02 | 2,212,500 | 85.70 | 86.75 | 85.05 | 85.71 | 00:00:00 | | 2007-03-05 | 2,177,700 | 85.00 | 85.58 | 83.79 | 84.82 | 00:00:00 | | 2007-03-06 | 1,596,300 | 86.00 | 86.49 | 85.15 | 86.42 | 00:00:00 | | 2007-03-07 | 1,877,200 | 86.53 | 88.00 | 85.97 | 87.64 | 00:00:00 | | 2007-03-08 | 1,238,800 | 88.39 | 88.50 | 87.51 | 87.96 | 00:00:00 | | 2007-03-09 | 1,057,100 | 87.65 | 88.23 | 86.67 | 87.97 | 00:00:00 | | 2007-03-12 | 1,319,300 | 88.35 | 89.04 | 86.79 | 87.32 | 00:00:00 | | 2007-03-13 | 1,286,700 | 87.04 | 87.99 | 86.30 | 86.30 | 00:00:00 | | 2007-03-14 | 2,294,800 | 85.14 | 86.27 | 84.97 | 85.53 | 00:00:00 | | 2007-03-15 | 1,609,800 | 86.50 | 87.31 | 85.95 | 87.31 | 00:00:00 | | 2007-03-16 | 1,690,600 | 86.85 | 87.53 | 85.98 | 86.22 | 00:00:00 | | 2007-03-19 | 916,700 | 86.96 | 87.82 | 86.38 | 87.82 | 00:00:00 | | 2007-03-20 | 680,100 | 87.63 | 88.10 | 86.76 | 88.03 | 00:00:00 | | 2007-03-21 | 604,600 | 88.25 | 88.53 | 87.67 | 87.86 | 00:00:00 | | 2007-03-22 | 1,500,700 | 88.96 | 89.75 | 88.45 | 89.75 | 00:00:00 | | 2007-03-23 | 1,022,800 | 89.25 | 89.55 | 88.81 | 89.15 | 00:00:00 | | 2007-03-26 | 1,019,700 | 89.00 | 89.71 | 88.47 | 89.01 | 00:00:00 | | 2007-03-27 | 758,200 | 89.21 | 89.60 | 88.60 | 89.30 | 00:00:00 | | 2007-03-28 | 1,260,900 | 88.50 | 89.27 | 88.25 | 88.96 | 00:00:00 | | 2007-03-29 | 1,174,800 | 89.29 | 91.25 | 89.18 | 91.00 | 00:00:00 | | 2007-03-30 | 934,400 | 90.64 | 91.97 | 90.10 | 91.25 | 00:00:00 | | 2007-04-02 | 969,500 | 90.75 | 91.57 | 90.55 | 91.41 | 00:00:00 | | 2007-04-03 | 1,317,900 | 91.41 | 91.93 | 90.79 | 91.89 | 00:00:00 | | 2007-04-04 | 919,500 | 91.89 | 92.39 | 90.98 | 92.39 | 00:00:00 | | 2007-04-05 | 628,500 | 92.47 | 92.62 | 92.00 | 92.62 | 00:00:00 | | 2007-04-06 | 0 | 92.62 | 92.62 | 92.62 | 92.62 | 00:00:00 | | 2007-04-09 | 0 | 92.62 | 92.62 | 92.62 | 92.62 | 00:00:00 | | 2007-04-10 | 974,100 | 92.01 | 93.95 | 92.01 | 93.76 | 00:00:00 | | 2007-04-11 | 899,100 | 93.50 | 93.99 | 92.43 | 92.57 | 00:00:00 | | 2007-04-12 | 1,203,600 | 91.90 | 92.50 | 90.66 | 91.42 | 00:00:00 | | 2007-04-13 | 853,600 | 91.50 | 92.10 | 90.80 | 91.90 | 00:00:00 | | 2007-04-16 | 1,147,800 | 92.25 | 93.14 | 91.82 | 93.14 | 00:00:00 | | 2007-04-17 | 992,100 | 93.00 | 93.40 | 92.50 | 93.19 | 00:00:00 | | 2007-04-18 | 1,253,400 | 92.56 | 93.00 | 91.00 | 91.61 | 00:00:00 | | 2007-04-19 | 1,750,300 | 90.75 | 92.24 | 90.09 | 92.20 | 00:00:00 | | 2007-04-20 | 1,953,100 | 92.26 | 94.00 | 92.20 | 93.59 | 00:00:00 | | 2007-04-23 | 1,031,200 | 93.71 | 94.00 | 92.02 | 92.16 | 00:00:00 | | 2007-04-24 | 1,301,800 | 92.11 | 93.80 | 92.11 | 92.88 | 00:00:00 | | 2007-04-25 | 1,451,100 | 92.00 | 92.50 | 90.94 | 91.38 | 00:00:00 | | 2007-04-26 | 1,363,400 | 92.10 | 92.12 | 90.75 | 91.24 | 00:00:00 | | 2007-04-27 | 1,760,700 | 90.82 | 91.04 | 89.84 | 90.04 | 00:00:00 | | 2007-04-30 | 1,057,100 | 90.04 | 91.53 | 90.00 | 91.37 | 00:00:00 | | 2007-05-01 | 0 | 91.37 | 91.37 | 91.37 | 91.37 | 00:00:00 | | 2007-05-02 | 1,298,000 | 91.53 | 91.88 | 90.49 | 90.75 | 00:00:00 | | 2007-05-03 | 1,476,100 | 90.60 | 91.05 | 90.30 | 90.53 | 00:00:00 | | 2007-05-04 | 1,172,800 | 90.57 | 91.35 | 90.57 | 91.19 | 00:00:00 | | 2007-05-07 | 683,300 | 91.15 | 91.47 | 91.04 | 91.31 | 00:00:00 | | 2007-05-08 | 865,200 | 91.00 | 91.23 | 90.45 | 90.80 | 00:00:00 | | 2007-05-09 | 708,000 | 91.00 | 91.14 | 90.53 | 90.67 | 00:00:00 | | 2007-05-10 | 1,119,700 | 90.38 | 91.00 | 90.05 | 90.05 | 00:00:00 | | 2007-05-11 | 1,301,400 | 89.89 | 90.80 | 89.00 | 90.60 | 00:00:00 | | 2007-05-14 | 960,100 | 90.75 | 90.80 | 89.50 | 89.57 | 00:00:00 | | 2007-05-15 | 2,145,700 | 87.64 | 87.69 | 86.75 | 87.22 | 00:00:00 | | 2007-05-16 | 1,556,800 | 87.25 | 87.35 | 86.40 | 86.54 | 00:00:00 | | 2007-05-17 | 1,036,600 | 86.90 | 87.19 | 86.83 | 87.07 | 00:00:00 | | 2007-05-18 | 2,063,200 | 86.85 | 89.22 | 86.84 | 89.04 | 00:00:00 | | 2007-05-21 | 1,034,500 | 89.15 | 89.89 | 88.55 | 89.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
