|
 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 | | 2007-11-05 | 732,700 | 94.00 | 94.60 | 93.72 | 94.30 | 00:00:00 | | 2007-11-06 | 568,700 | 94.30 | 94.84 | 93.90 | 94.46 | 00:00:00 | | 2007-11-07 | 692,400 | 94.35 | 94.75 | 92.90 | 94.12 | 00:00:00 | | 2007-11-08 | 739,300 | 92.70 | 94.49 | 92.70 | 94.03 | 00:00:00 | | 2007-11-09 | 1,036,400 | 93.94 | 94.29 | 92.02 | 92.45 | 00:00:00 | | 2007-11-12 | 903,800 | 92.00 | 92.39 | 90.50 | 91.51 | 00:00:00 | | 2007-11-13 | 847,200 | 91.26 | 91.73 | 90.73 | 91.17 | 00:00:00 | | 2007-11-14 | 957,200 | 91.60 | 93.05 | 91.00 | 92.75 | 00:00:00 | | 2007-11-15 | 997,400 | 92.28 | 93.11 | 91.61 | 92.57 | 00:00:00 | | 2007-11-16 | 1,520,100 | 92.00 | 92.86 | 90.33 | 90.99 | 00:00:00 | | 2007-11-19 | 1,105,000 | 90.77 | 91.86 | 90.25 | 90.43 | 00:00:00 | | 2007-11-20 | 1,358,800 | 90.74 | 93.89 | 90.60 | 93.62 | 00:00:00 | | 2007-11-21 | 1,170,800 | 92.44 | 92.82 | 90.60 | 91.70 | 00:00:00 | | 2007-11-22 | 1,136,100 | 91.70 | 93.49 | 91.70 | 93.08 | 00:00:00 | | 2007-11-23 | 1,087,000 | 93.32 | 94.93 | 93.11 | 94.66 | 00:00:00 | | 2007-11-26 | 932,800 | 95.00 | 95.67 | 94.28 | 94.67 | 00:00:00 | | 2007-11-27 | 1,067,900 | 94.07 | 94.36 | 93.02 | 94.12 | 00:00:00 | | 2007-11-28 | 1,411,500 | 95.16 | 98.49 | 94.20 | 97.96 | 00:00:00 | | 2007-11-29 | 785,000 | 98.00 | 98.59 | 97.36 | 98.33 | 00:00:00 | | 2007-11-30 | 1,048,300 | 98.20 | 99.50 | 98.11 | 99.20 | 00:00:00 | | 2007-12-03 | 735,700 | 98.64 | 99.40 | 98.37 | 98.73 | 00:00:00 | | 2007-12-04 | 980,400 | 98.73 | 99.87 | 98.56 | 98.97 | 00:00:00 | | 2007-12-05 | 901,400 | 99.49 | 100.57 | 99.46 | 100.47 | 00:00:00 | | 2007-12-06 | 1,119,300 | 100.54 | 101.50 | 98.65 | 100.17 | 00:00:00 | | 2007-12-07 | 1,067,100 | 100.20 | 101.74 | 100.20 | 101.07 | 00:00:00 | | 2007-12-10 | 1,106,100 | 100.07 | 100.49 | 99.28 | 99.76 | 00:00:00 | | 2007-12-11 | 1,045,500 | 99.75 | 100.39 | 99.29 | 99.80 | 00:00:00 | | 2007-12-12 | 1,230,800 | 98.47 | 101.91 | 98.43 | 101.35 | 00:00:00 | | 2007-12-13 | 1,207,300 | 100.00 | 100.77 | 98.51 | 99.47 | 00:00:00 | | 2007-12-14 | 654,700 | 99.77 | 100.95 | 99.07 | 99.87 | 00:00:00 | | 2007-12-17 | 911,900 | 98.99 | 99.00 | 98.02 | 98.44 | 00:00:00 | | 2007-12-18 | 684,700 | 97.22 | 99.50 | 97.22 | 98.13 | 00:00:00 | | 2007-12-19 | 958,800 | 98.03 | 99.68 | 97.42 | 99.12 | 00:00:00 | | 2007-12-20 | 979,900 | 99.08 | 100.09 | 98.35 | 98.83 | 00:00:00 | | 2007-12-21 | 2,510,500 | 100.00 | 101.00 | 99.65 | 101.00 | 00:00:00 | | 2007-12-24 | 130,300 | 99.65 | 100.90 | 99.61 | 100.80 | 00:00:00 | | 2007-12-25 | 0 | 100.80 | 100.80 | 100.80 | 100.80 | 00:00:00 | | 2007-12-26 | 0 | 100.80 | 100.80 | 100.80 | 100.80 | 00:00:00 | | 2007-12-27 | 670,100 | 100.20 | 102.45 | 100.20 | 101.91 | 00:00:00 | | 2007-12-28 | 552,900 | 101.12 | 102.12 | 100.75 | 101.53 | 00:00:00 | | 2007-12-31 | 77,600 | 101.16 | 101.99 | 101.15 | 101.79 | 00:00:00 | | 2008-01-01 | 0 | 101.79 | 101.79 | 101.79 | 101.79 | 00:00:00 | | 2008-01-02 | 836,700 | 101.37 | 103.20 | 101.15 | 102.38 | 00:00:00 | | 2008-01-03 | 1,105,100 | 101.60 | 103.75 | 101.15 | 103.29 | 00:00:00 | | 2008-01-04 | 1,394,400 | 103.50 | 105.10 | 102.51 | 103.38 | 00:00:00 | | 2008-01-07 | 1,267,700 | 102.95 | 104.69 | 102.95 | 103.90 | 00:00:00 | | 2008-01-08 | 1,213,200 | 103.69 | 104.49 | 103.10 | 103.21 | 00:00:00 | | 2008-01-09 | 1,422,100 | 102.77 | 105.00 | 102.41 | 104.70 | 00:00:00 | | 2008-01-10 | 1,423,300 | 104.60 | 105.21 | 101.78 | 101.78 | 00:00:00 | | 2008-01-11 | 1,208,200 | 102.12 | 103.30 | 100.15 | 100.78 | 00:00:00 | | 2008-01-14 | 865,000 | 100.07 | 102.50 | 100.00 | 102.22 | 00:00:00 | | 2008-01-15 | 1,325,900 | 102.11 | 102.89 | 99.51 | 99.75 | 00:00:00 | | 2008-01-16 | 1,975,900 | 98.75 | 101.12 | 98.51 | 99.72 | 00:00:00 | | 2008-01-17 | 2,028,100 | 100.70 | 100.70 | 96.21 | 96.50 | 00:00:00 | | 2008-01-18 | 2,375,600 | 96.51 | 97.15 | 95.15 | 95.34 | 00:00:00 | | 2008-01-21 | 2,881,300 | 94.00 | 94.28 | 87.00 | 87.94 | 00:00:00 | | 2008-01-22 | 3,549,900 | 86.02 | 92.00 | 82.15 | 91.09 | 00:00:00 | | 2008-01-23 | 2,570,700 | 92.01 | 92.56 | 85.91 | 87.33 | 00:00:00 | | 2008-01-24 | 2,172,400 | 91.18 | 93.86 | 90.65 | 93.75 | 00:00:00 | | 2008-01-25 | 1,372,200 | 95.00 | 95.01 | 92.00 | 92.78 | 00:00:00 | | 2008-01-28 | 1,691,500 | 91.30 | 92.00 | 89.60 | 90.70 | 00:00:00 | | 2008-01-29 | 1,124,600 | 91.50 | 93.34 | 89.75 | 93.15 | 00:00:00 | | 2008-01-30 | 1,076,400 | 92.85 | 93.06 | 91.53 | 91.69 | 00:00:00 | | 2008-01-31 | 1,742,100 | 91.71 | 92.94 | 90.21 | 92.94 | 00:00:00 | | 2008-02-01 | 1,023,900 | 94.50 | 95.50 | 92.80 | 93.49 | 00:00:00 | | 2008-02-04 | 702,800 | 94.54 | 94.90 | 93.19 | 93.51 | 00:00:00 | | 2008-02-05 | 1,236,600 | 92.85 | 93.98 | 89.22 | 89.49 | 00:00:00 | | 2008-02-06 | 981,200 | 88.54 | 90.90 | 88.54 | 90.90 | 00:00:00 | | 2008-02-07 | 1,021,600 | 90.40 | 91.02 | 88.21 | 89.62 | 00:00:00 | | 2008-02-08 | 764,600 | 90.10 | 91.45 | 89.10 | 90.02 | 00:00:00 | | 2008-02-11 | 1,052,900 | 89.49 | 90.95 | 89.10 | 90.08 | 00:00:00 | | 2008-02-12 | 1,159,200 | 90.85 | 92.33 | 90.10 | 92.04 | 00:00:00 | | 2008-02-13 | 950,400 | 91.55 | 92.60 | 90.51 | 91.99 | 00:00:00 | | 2008-02-14 | 953,000 | 93.00 | 93.50 | 91.50 | 92.00 | 00:00:00 | | 2008-02-15 | 1,916,400 | 93.70 | 94.18 | 92.01 | 92.74 | 00:00:00 | | 2008-02-18 | 615,100 | 93.99 | 94.69 | 93.54 | 93.67 | 00:00:00 | | 2008-02-19 | 1,500,900 | 93.91 | 96.09 | 93.14 | 95.04 | 00:00:00 | | 2008-02-20 | 1,178,700 | 94.44 | 95.00 | 93.10 | 94.44 | 00:00:00 | | 2008-02-21 | 859,800 | 95.01 | 95.50 | 93.75 | 94.04 | 00:00:00 | | 2008-02-22 | 970,400 | 93.49 | 94.75 | 92.35 | 93.25 | 00:00:00 | | 2008-02-25 | 928,600 | 93.71 | 96.06 | 93.71 | 95.68 | 00:00:00 | | 2008-02-26 | 886,100 | 96.50 | 96.98 | 95.31 | 96.61 | 00:00:00 | | 2008-02-27 | 617,400 | 96.73 | 96.98 | 94.91 | 96.85 | 00:00:00 | | 2008-02-28 | 1,047,900 | 96.50 | 96.50 | 94.65 | 95.63 | 00:00:00 | | 2008-02-29 | 1,203,000 | 94.55 | 95.24 | 93.12 | 93.95 | 00:00:00 | | 2008-03-03 | 801,700 | 92.42 | 93.44 | 91.60 | 93.18 | 00:00:00 | | 2008-03-04 | 1,186,100 | 93.47 | 94.17 | 91.71 | 92.39 | 00:00:00 | | 2008-03-05 | 1,002,000 | 93.30 | 94.50 | 92.36 | 94.44 | 00:00:00 | | 2008-03-06 | 947,200 | 94.18 | 95.53 | 93.55 | 93.91 | 00:00:00 | | 2008-03-07 | 1,223,700 | 93.40 | 93.74 | 91.76 | 92.15 | 00:00:00 | | 2008-03-10 | 1,079,100 | 92.00 | 92.67 | 90.21 | 91.09 | 00:00:00 | | 2008-03-11 | 993,800 | 91.69 | 93.95 | 90.80 | 93.06 | 00:00:00 | | 2008-03-12 | 913,100 | 94.71 | 94.74 | 92.98 | 93.45 | 00:00:00 | | 2008-03-13 | 1,427,400 | 92.11 | 92.66 | 90.62 | 91.87 | 00:00:00 | | 2008-03-14 | 1,337,700 | 91.87 | 94.29 | 90.65 | 92.14 | 00:00:00 | | 2008-03-17 | 1,825,800 | 90.00 | 93.11 | 89.85 | 92.06 | 00:00:00 | | 2008-03-18 | 1,282,200 | 93.05 | 94.49 | 92.11 | 94.37 | 00:00:00 | | 2008-03-19 | 1,259,300 | 95.20 | 95.40 | 93.20 | 93.80 | 00:00:00 | | 2008-03-20 | 1,819,400 | 92.70 | 95.45 | 92.09 | 92.62 | 00:00:00 | | 2008-03-21 | 0 | 92.62 | 92.62 | 92.62 | 92.62 | 00:00:00 | | 2008-03-24 | 0 | 92.62 | 92.62 | 92.62 | 92.62 | 00:00:00 | | 2008-03-25 | 1,109,500 | 93.97 | 96.00 | 93.95 | 95.61 | 00:00:00 | | 2008-03-26 | 972,900 | 94.54 | 95.65 | 94.34 | 95.17 | 00:00:00 | | 2008-03-27 | 738,900 | 94.63 | 96.72 | 94.45 | 96.15 | 00:00:00 | | 2008-03-28 | 703,800 | 96.47 | 96.47 | 94.66 | 95.07 | 00:00:00 | | 2008-03-31 | 1,006,900 | 94.01 | 97.30 | 93.87 | 96.57 | 00:00:00 | | 2008-04-01 | 976,700 | 96.36 | 98.39 | 96.03 | 98.26 | 00:00:00 | | 2008-04-02 | 1,215,000 | 98.78 | 99.48 | 97.43 | 98.93 | 00:00:00 | | 2008-04-03 | 1,034,500 | 99.09 | 99.95 | 97.60 | 99.34 | 00:00:00 | | 2008-04-04 | 678,800 | 99.09 | 100.27 | 97.68 | 99.05 | 00:00:00 | | 2008-04-07 | 595,300 | 99.00 | 100.20 | 98.80 | 99.66 | 00:00:00 | | 2008-04-08 | 740,200 | 99.58 | 100.20 | 98.67 | 99.30 | 00:00:00 | | 2008-04-09 | 1,023,700 | 97.35 | 98.82 | 97.35 | 98.04 | 00:00:00 | | 2008-04-10 | 943,100 | 97.12 | 97.77 | 95.95 | 97.71 | 00:00:00 | | 2008-04-11 | 895,800 | 98.28 | 98.65 | 95.56 | 95.86 | 00:00:00 | | 2008-04-14 | 948,200 | 95.21 | 95.60 | 94.78 | 95.02 | 00:00:00 | | 2008-04-15 | 737,200 | 95.40 | 96.04 | 94.35 | 95.40 | 00:00:00 | | 2008-04-16 | 913,900 | 96.60 | 97.12 | 96.12 | 96.66 | 00:00:00 | | 2008-04-17 | 729,000 | 96.81 | 97.33 | 95.75 | 96.03 | 00:00:00 | | 2008-04-18 | 1,209,400 | 96.80 | 97.79 | 96.67 | 96.91 | 00:00:00 | | 2008-04-21 | 1,275,400 | 98.00 | 99.15 | 97.75 | 98.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
