|
 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 | | 2007-05-21 | 1,034,500 | 89.15 | 89.89 | 88.55 | 89.50 | 00:00:00 | | 2007-05-22 | 877,100 | 89.53 | 90.00 | 89.24 | 89.61 | 00:00:00 | | 2007-05-23 | 1,121,800 | 90.25 | 90.55 | 89.03 | 89.33 | 00:00:00 | | 2007-05-24 | 916,300 | 88.85 | 89.50 | 88.05 | 88.19 | 00:00:00 | | 2007-05-25 | 1,041,600 | 87.75 | 88.74 | 87.25 | 88.51 | 00:00:00 | | 2007-05-28 | 119,600 | 88.85 | 89.04 | 88.25 | 88.81 | 00:00:00 | | 2007-05-29 | 1,028,700 | 88.77 | 88.85 | 87.71 | 87.71 | 00:00:00 | | 2007-05-30 | 1,421,300 | 87.50 | 87.50 | 86.10 | 86.95 | 00:00:00 | | 2007-05-31 | 1,039,600 | 87.31 | 88.45 | 87.18 | 88.22 | 00:00:00 | | 2007-06-01 | 810,500 | 176.22 | 180.30 | 176.15 | 180.00 | 00:00:00 | | 2007-06-04 | 1,356,200 | 90.28 | 90.60 | 89.75 | 90.49 | 00:00:00 | | 2007-06-05 | 2,328,000 | 90.22 | 92.44 | 90.03 | 91.15 | 00:00:00 | | 2007-06-06 | 1,839,800 | 91.13 | 91.50 | 89.97 | 90.03 | 00:00:00 | | 2007-06-07 | 1,970,500 | 90.47 | 90.60 | 88.95 | 89.01 | 00:00:00 | | 2007-06-08 | 1,863,400 | 89.10 | 89.27 | 87.26 | 88.32 | 00:00:00 | | 2007-06-11 | 992,100 | 89.83 | 90.00 | 89.06 | 90.00 | 00:00:00 | | 2007-06-12 | 1,494,100 | 90.00 | 90.01 | 88.62 | 88.80 | 00:00:00 | | 2007-06-13 | 929,700 | 88.80 | 89.60 | 88.01 | 89.15 | 00:00:00 | | 2007-06-14 | 2,414,000 | 90.70 | 93.15 | 90.70 | 93.13 | 00:00:00 | | 2007-06-15 | 2,221,900 | 92.51 | 95.00 | 92.51 | 94.65 | 00:00:00 | | 2007-06-18 | 1,614,300 | 94.60 | 95.60 | 93.35 | 93.35 | 00:00:00 | | 2007-06-19 | 2,154,500 | 93.33 | 95.00 | 93.09 | 94.62 | 00:00:00 | | 2007-06-20 | 1,637,600 | 94.99 | 96.50 | 94.83 | 95.80 | 00:00:00 | | 2007-06-21 | 1,820,400 | 94.77 | 95.36 | 93.63 | 93.91 | 00:00:00 | | 2007-06-22 | 862,300 | 93.91 | 94.59 | 93.58 | 94.59 | 00:00:00 | | 2007-06-25 | 964,200 | 93.56 | 94.40 | 92.71 | 93.75 | 00:00:00 | | 2007-06-26 | 1,006,500 | 93.33 | 93.33 | 92.34 | 92.37 | 00:00:00 | | 2007-06-27 | 1,022,100 | 91.50 | 93.25 | 91.48 | 92.96 | 00:00:00 | | 2007-06-28 | 948,800 | 93.99 | 94.60 | 93.29 | 94.57 | 00:00:00 | | 2007-06-29 | 2,168,100 | 94.00 | 98.13 | 94.00 | 97.44 | 00:00:00 | | 2007-07-02 | 1,194,000 | 96.20 | 96.86 | 95.79 | 96.11 | 00:00:00 | | 2007-07-03 | 1,297,200 | 96.22 | 96.89 | 95.99 | 96.15 | 00:00:00 | | 2007-07-04 | 735,000 | 96.20 | 97.45 | 96.00 | 96.49 | 00:00:00 | | 2007-07-05 | 1,063,500 | 96.88 | 97.00 | 95.90 | 96.25 | 00:00:00 | | 2007-07-06 | 606,800 | 95.56 | 96.66 | 95.56 | 96.37 | 00:00:00 | | 2007-07-09 | 744,700 | 96.30 | 96.75 | 95.93 | 96.22 | 00:00:00 | | 2007-07-10 | 2,866,000 | 96.87 | 102.12 | 96.56 | 96.84 | 00:00:00 | | 2007-07-11 | 2,792,200 | 95.40 | 101.50 | 95.05 | 98.99 | 00:00:00 | | 2007-07-12 | 1,381,200 | 99.51 | 99.89 | 98.09 | 98.87 | 00:00:00 | | 2007-07-13 | 1,075,300 | 99.80 | 100.06 | 98.50 | 100.06 | 00:00:00 | | 2007-07-16 | 1,024,700 | 100.07 | 100.52 | 99.30 | 100.08 | 00:00:00 | | 2007-07-17 | 1,297,400 | 100.00 | 100.00 | 98.60 | 99.59 | 00:00:00 | | 2007-07-18 | 1,268,200 | 99.00 | 99.07 | 97.19 | 97.19 | 00:00:00 | | 2007-07-19 | 987,000 | 98.36 | 99.45 | 97.20 | 99.15 | 00:00:00 | | 2007-07-20 | 1,167,400 | 98.72 | 100.21 | 97.20 | 97.68 | 00:00:00 | | 2007-07-23 | 640,500 | 97.45 | 98.49 | 97.33 | 98.45 | 00:00:00 | | 2007-07-24 | 939,700 | 98.09 | 99.00 | 96.90 | 97.34 | 00:00:00 | | 2007-07-25 | 2,066,600 | 96.41 | 96.80 | 94.70 | 94.95 | 00:00:00 | | 2007-07-26 | 1,701,600 | 95.64 | 95.65 | 93.40 | 93.40 | 00:00:00 | | 2007-07-27 | 2,364,500 | 92.37 | 93.70 | 91.20 | 92.55 | 00:00:00 | | 2007-07-30 | 2,059,300 | 92.46 | 94.95 | 91.84 | 93.93 | 00:00:00 | | 2007-07-31 | 1,473,900 | 94.90 | 95.77 | 94.40 | 95.71 | 00:00:00 | | 2007-08-01 | 2,032,100 | 93.00 | 93.98 | 92.26 | 93.21 | 00:00:00 | | 2007-08-02 | 1,153,500 | 94.61 | 94.61 | 93.17 | 93.72 | 00:00:00 | | 2007-08-03 | 1,330,500 | 94.70 | 94.79 | 92.20 | 92.71 | 00:00:00 | | 2007-08-06 | 1,370,500 | 92.00 | 92.20 | 90.67 | 91.63 | 00:00:00 | | 2007-08-07 | 1,359,100 | 93.00 | 93.80 | 91.93 | 93.10 | 00:00:00 | | 2007-08-08 | 2,009,600 | 93.42 | 96.59 | 93.42 | 96.43 | 00:00:00 | | 2007-08-09 | 2,339,600 | 96.43 | 97.30 | 95.33 | 96.24 | 00:00:00 | | 2007-08-10 | 2,183,000 | 93.49 | 97.00 | 93.00 | 93.00 | 00:00:00 | | 2007-08-13 | 1,473,400 | 93.49 | 95.50 | 93.40 | 95.46 | 00:00:00 | | 2007-08-14 | 1,372,200 | 94.02 | 94.67 | 93.38 | 93.73 | 00:00:00 | | 2007-08-15 | 1,128,800 | 92.50 | 93.70 | 92.00 | 93.29 | 00:00:00 | | 2007-08-16 | 3,692,400 | 91.84 | 91.84 | 88.06 | 88.47 | 00:00:00 | | 2007-08-17 | 3,643,500 | 88.35 | 90.75 | 87.33 | 88.01 | 00:00:00 | | 2007-08-20 | 1,737,800 | 89.55 | 89.58 | 87.78 | 87.92 | 00:00:00 | | 2007-08-21 | 2,334,400 | 88.00 | 88.89 | 87.38 | 88.11 | 00:00:00 | | 2007-08-22 | 1,585,800 | 89.70 | 91.50 | 89.60 | 91.50 | 00:00:00 | | 2007-08-23 | 1,019,100 | 92.50 | 93.02 | 90.74 | 90.74 | 00:00:00 | | 2007-08-24 | 945,900 | 90.53 | 92.53 | 90.29 | 92.20 | 00:00:00 | | 2007-08-27 | 495,200 | 92.67 | 93.18 | 91.90 | 92.08 | 00:00:00 | | 2007-08-28 | 909,700 | 91.63 | 91.65 | 89.86 | 90.06 | 00:00:00 | | 2007-08-29 | 850,200 | 89.67 | 91.17 | 89.00 | 90.73 | 00:00:00 | | 2007-08-30 | 840,000 | 90.98 | 92.34 | 90.78 | 92.34 | 00:00:00 | | 2007-08-31 | 1,029,300 | 92.61 | 93.55 | 92.12 | 93.55 | 00:00:00 | | 2007-09-03 | 718,800 | 93.36 | 93.50 | 92.34 | 92.44 | 00:00:00 | | 2007-09-04 | 727,900 | 91.40 | 92.65 | 90.67 | 92.58 | 00:00:00 | | 2007-09-05 | 1,208,100 | 91.45 | 92.21 | 90.00 | 90.00 | 00:00:00 | | 2007-09-06 | 1,049,500 | 90.22 | 91.33 | 89.57 | 90.40 | 00:00:00 | | 2007-09-07 | 1,408,600 | 90.00 | 90.83 | 87.90 | 88.01 | 00:00:00 | | 2007-09-10 | 1,072,600 | 88.04 | 89.49 | 87.34 | 87.61 | 00:00:00 | | 2007-09-11 | 823,700 | 88.48 | 89.60 | 88.07 | 89.28 | 00:00:00 | | 2007-09-12 | 877,400 | 89.32 | 89.60 | 88.16 | 88.83 | 00:00:00 | | 2007-09-13 | 1,228,200 | 88.80 | 91.01 | 88.50 | 90.86 | 00:00:00 | | 2007-09-14 | 770,500 | 90.18 | 90.55 | 89.26 | 90.35 | 00:00:00 | | 2007-09-17 | 1,227,900 | 89.91 | 90.00 | 88.17 | 88.60 | 00:00:00 | | 2007-09-18 | 1,375,600 | 88.60 | 91.37 | 88.49 | 91.37 | 00:00:00 | | 2007-09-19 | 1,348,000 | 93.28 | 94.45 | 92.55 | 94.20 | 00:00:00 | | 2007-09-20 | 960,200 | 93.42 | 93.74 | 92.65 | 93.00 | 00:00:00 | | 2007-09-21 | 2,238,300 | 92.92 | 95.95 | 92.62 | 94.88 | 00:00:00 | | 2007-09-24 | 805,700 | 94.30 | 95.19 | 93.82 | 94.18 | 00:00:00 | | 2007-09-25 | 1,049,400 | 93.40 | 94.29 | 93.00 | 93.63 | 00:00:00 | | 2007-09-26 | 868,800 | 94.30 | 94.88 | 94.00 | 94.27 | 00:00:00 | | 2007-09-27 | 1,002,300 | 94.58 | 94.94 | 94.07 | 94.10 | 00:00:00 | | 2007-09-28 | 912,300 | 93.73 | 94.66 | 93.20 | 93.86 | 00:00:00 | | 2007-10-01 | 975,500 | 93.01 | 94.80 | 91.83 | 94.41 | 00:00:00 | | 2007-10-02 | 1,659,700 | 94.57 | 94.80 | 92.47 | 92.74 | 00:00:00 | | 2007-10-03 | 797,500 | 92.60 | 94.11 | 92.60 | 93.94 | 00:00:00 | | 2007-10-04 | 569,300 | 93.40 | 94.73 | 93.40 | 94.22 | 00:00:00 | | 2007-10-05 | 726,700 | 94.55 | 95.39 | 93.98 | 95.37 | 00:00:00 | | 2007-10-08 | 452,200 | 95.50 | 95.75 | 94.95 | 95.05 | 00:00:00 | | 2007-10-09 | 558,200 | 94.96 | 95.81 | 94.66 | 95.71 | 00:00:00 | | 2007-10-10 | 667,400 | 95.28 | 95.60 | 94.85 | 95.30 | 00:00:00 | | 2007-10-11 | 749,600 | 94.84 | 96.49 | 94.55 | 96.13 | 00:00:00 | | 2007-10-12 | 966,400 | 95.45 | 95.45 | 94.00 | 95.39 | 00:00:00 | | 2007-10-15 | 1,451,600 | 95.01 | 97.85 | 94.70 | 95.86 | 00:00:00 | | 2007-10-16 | 1,041,300 | 95.60 | 96.34 | 93.75 | 94.62 | 00:00:00 | | 2007-10-17 | 655,800 | 94.69 | 95.09 | 93.95 | 94.35 | 00:00:00 | | 2007-10-18 | 906,300 | 94.59 | 94.84 | 93.07 | 93.26 | 00:00:00 | | 2007-10-19 | 660,300 | 93.21 | 94.31 | 93.07 | 93.71 | 00:00:00 | | 2007-10-22 | 884,800 | 92.00 | 92.89 | 92.10 | 92.53 | 00:00:00 | | 2007-10-23 | 764,300 | 92.76 | 93.76 | 92.70 | 93.46 | 00:00:00 | | 2007-10-24 | 909,100 | 93.35 | 94.43 | 93.00 | 94.22 | 00:00:00 | | 2007-10-25 | 1,283,700 | 94.50 | 94.50 | 92.85 | 94.14 | 00:00:00 | | 2007-10-26 | 850,600 | 94.50 | 94.54 | 93.50 | 94.53 | 00:00:00 | | 2007-10-29 | 584,800 | 95.00 | 95.07 | 94.40 | 94.87 | 00:00:00 | | 2007-10-30 | 561,400 | 94.75 | 94.75 | 93.82 | 94.39 | 00:00:00 | | 2007-10-31 | 715,500 | 94.18 | 94.99 | 93.30 | 94.99 | 00:00:00 | | 2007-11-01 | 733,500 | 94.65 | 94.89 | 92.87 | 93.45 | 00:00:00 | | 2007-11-02 | 885,600 | 92.74 | 94.75 | 92.74 | 94.75 | 00:00:00 | | 2007-11-05 | 732,700 | 94.00 | 94.60 | 93.72 | 94.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
