|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 134.10 | 134.10 | 134.10 | 134.10 | 00:00:00 | | 2000-06-20 | 558,200 | 136.90 | 137.20 | 133.00 | 134.90 | 00:00:00 | | 2000-06-21 | 755,500 | 134.80 | 135.00 | 130.00 | 130.70 | 00:00:00 | | 2000-06-22 | 374,800 | 130.70 | 132.90 | 129.50 | 129.50 | 00:00:00 | | 2000-06-23 | 755,900 | 130.90 | 131.10 | 128.20 | 129.00 | 00:00:00 | | 2000-06-26 | 358,800 | 130.70 | 133.40 | 130.20 | 131.80 | 00:00:00 | | 2000-06-27 | 473,200 | 133.70 | 133.70 | 130.30 | 132.00 | 00:00:00 | | 2000-06-28 | 406,600 | 132.00 | 132.50 | 130.50 | 131.50 | 00:00:00 | | 2000-06-29 | 1,908,800 | 132.10 | 135.20 | 131.60 | 133.60 | 00:00:00 | | 2000-06-30 | 906,400 | 132.10 | 136.60 | 131.80 | 136.60 | 00:00:00 | | 2000-07-03 | 583,800 | 135.50 | 137.30 | 133.20 | 137.30 | 00:00:00 | | 2000-07-04 | 885,600 | 137.60 | 139.60 | 137.40 | 139.60 | 00:00:00 | | 2000-07-05 | 786,000 | 139.70 | 139.80 | 131.10 | 134.80 | 00:00:00 | | 2000-07-06 | 685,400 | 134.50 | 137.60 | 132.10 | 134.60 | 00:00:00 | | 2000-07-07 | 0 | 134.60 | 134.60 | 134.60 | 134.60 | 00:00:00 | | 2000-07-10 | 588,900 | 137.40 | 137.50 | 132.00 | 132.00 | 00:00:00 | | 2000-07-11 | 449,900 | 135.00 | 135.90 | 133.10 | 133.40 | 00:00:00 | | 2000-07-12 | 417,600 | 134.40 | 135.00 | 132.60 | 134.10 | 00:00:00 | | 2000-07-13 | 391,900 | 133.70 | 135.00 | 133.00 | 133.00 | 00:00:00 | | 2000-07-14 | 0 | 133.00 | 133.00 | 133.00 | 133.00 | 00:00:00 | | 2000-07-17 | 500,600 | 134.40 | 135.90 | 133.10 | 133.60 | 00:00:00 | | 2000-07-18 | 562,800 | 134.00 | 135.70 | 133.20 | 133.50 | 00:00:00 | | 2000-07-19 | 659,000 | 133.60 | 134.80 | 132.40 | 132.80 | 00:00:00 | | 2000-07-20 | 406,900 | 132.60 | 134.50 | 132.20 | 133.40 | 00:00:00 | | 2000-07-21 | 471,200 | 133.00 | 134.80 | 133.00 | 134.00 | 00:00:00 | | 2000-07-24 | 0 | 134.00 | 134.00 | 134.00 | 134.00 | 00:00:00 | | 2000-07-25 | 261,800 | 135.00 | 135.30 | 133.50 | 134.00 | 00:00:00 | | 2000-07-26 | 389,800 | 135.00 | 135.20 | 132.80 | 133.80 | 00:00:00 | | 2000-07-27 | 0 | 133.80 | 133.80 | 133.80 | 133.80 | 00:00:00 | | 2000-07-28 | 1,443,600 | 135.80 | 136.30 | 132.60 | 134.50 | 00:00:00 | | 2000-07-31 | 666,900 | 134.50 | 137.70 | 134.00 | 137.50 | 00:00:00 | | 2000-08-01 | 792,600 | 139.00 | 139.60 | 135.50 | 137.20 | 00:00:00 | | 2000-08-02 | 337,800 | 137.20 | 138.50 | 135.20 | 137.10 | 00:00:00 | | 2000-08-03 | 618,200 | 136.70 | 137.00 | 135.00 | 136.50 | 00:00:00 | | 2000-08-04 | 296,900 | 136.00 | 138.60 | 135.20 | 137.60 | 00:00:00 | | 2000-08-07 | 425,900 | 138.50 | 139.30 | 137.00 | 139.00 | 00:00:00 | | 2000-08-08 | 418,800 | 139.10 | 140.00 | 137.60 | 139.70 | 00:00:00 | | 2000-08-09 | 0 | 139.70 | 139.70 | 139.70 | 139.70 | 00:00:00 | | 2000-08-10 | 493,500 | 137.30 | 138.50 | 136.00 | 137.30 | 00:00:00 | | 2000-08-11 | 526,800 | 137.50 | 141.00 | 137.10 | 140.20 | 00:00:00 | | 2000-08-14 | 562,000 | 141.00 | 144.00 | 139.80 | 143.50 | 00:00:00 | | 2000-08-15 | 278,900 | 143.20 | 144.70 | 141.10 | 142.50 | 00:00:00 | | 2000-08-16 | 571,500 | 143.50 | 145.80 | 142.60 | 143.50 | 00:00:00 | | 2000-08-17 | 478,900 | 143.40 | 146.40 | 142.10 | 146.40 | 00:00:00 | | 2000-08-18 | 477,900 | 146.60 | 146.70 | 142.60 | 143.60 | 00:00:00 | | 2000-08-21 | 400,800 | 143.00 | 144.90 | 140.30 | 141.90 | 00:00:00 | | 2000-08-22 | 675,200 | 142.60 | 143.50 | 138.40 | 139.50 | 00:00:00 | | 2000-08-23 | 703,100 | 138.80 | 140.00 | 136.60 | 139.60 | 00:00:00 | | 2000-08-24 | 560,200 | 138.70 | 140.50 | 137.60 | 140.10 | 00:00:00 | | 2000-08-25 | 493,200 | 139.10 | 144.60 | 139.10 | 143.60 | 00:00:00 | | 2000-08-28 | 327,300 | 143.60 | 144.90 | 139.60 | 142.50 | 00:00:00 | | 2000-08-29 | 2,773,600 | 141.10 | 143.00 | 140.70 | 142.40 | 00:00:00 | | 2000-08-30 | 456,300 | 141.80 | 143.60 | 139.50 | 141.40 | 00:00:00 | | 2000-08-31 | 584,200 | 142.90 | 143.50 | 140.10 | 143.50 | 00:00:00 | | 2000-09-01 | 733,900 | 142.00 | 144.90 | 140.60 | 144.60 | 00:00:00 | | 2000-09-04 | 419,400 | 143.70 | 145.00 | 142.90 | 145.00 | 00:00:00 | | 2000-09-05 | 754,200 | 145.00 | 147.60 | 143.80 | 147.60 | 00:00:00 | | 2000-09-06 | 466,700 | 146.40 | 148.00 | 145.80 | 147.50 | 00:00:00 | | 2000-09-07 | 983,000 | 145.40 | 148.60 | 145.30 | 148.00 | 00:00:00 | | 2000-09-08 | 3,821,900 | 137.90 | 139.90 | 135.70 | 138.50 | 00:00:00 | | 2000-09-11 | 1,655,700 | 139.00 | 142.10 | 138.50 | 140.00 | 00:00:00 | | 2000-09-12 | 1,710,900 | 140.00 | 140.80 | 136.10 | 138.10 | 00:00:00 | | 2000-09-13 | 737,600 | 138.20 | 140.90 | 138.20 | 139.00 | 00:00:00 | | 2000-09-14 | 886,500 | 139.50 | 140.40 | 137.60 | 138.90 | 00:00:00 | | 2000-09-15 | 1,871,300 | 138.40 | 138.90 | 136.00 | 136.00 | 00:00:00 | | 2000-09-18 | 1,641,000 | 135.60 | 136.70 | 133.40 | 134.60 | 00:00:00 | | 2000-09-19 | 930,600 | 133.60 | 136.40 | 132.50 | 136.20 | 00:00:00 | | 2000-09-20 | 1,686,300 | 134.70 | 135.80 | 130.30 | 131.00 | 00:00:00 | | 2000-09-21 | 1,184,500 | 131.10 | 132.70 | 130.20 | 130.20 | 00:00:00 | | 2000-09-22 | 977,300 | 129.90 | 133.10 | 127.20 | 132.00 | 00:00:00 | | 2000-09-25 | 554,300 | 133.80 | 134.60 | 133.00 | 134.30 | 00:00:00 | | 2000-09-26 | 756,700 | 134.30 | 134.30 | 131.40 | 132.30 | 00:00:00 | | 2000-09-27 | 721,700 | 132.30 | 134.00 | 130.20 | 131.80 | 00:00:00 | | 2000-09-28 | 468,700 | 130.80 | 133.30 | 130.80 | 132.70 | 00:00:00 | | 2000-09-29 | 941,100 | 131.10 | 132.90 | 130.50 | 132.90 | 00:00:00 | | 2000-10-02 | 710,300 | 129.40 | 135.00 | 129.30 | 133.30 | 00:00:00 | | 2000-10-03 | 306,600 | 131.60 | 133.00 | 131.00 | 131.70 | 00:00:00 | | 2000-10-04 | 918,400 | 131.00 | 132.70 | 128.90 | 130.00 | 00:00:00 | | 2000-10-05 | 634,600 | 129.50 | 133.70 | 129.50 | 133.30 | 00:00:00 | | 2000-10-06 | 700,100 | 132.10 | 136.00 | 132.00 | 135.80 | 00:00:00 | | 2000-10-09 | 564,000 | 134.60 | 134.90 | 128.90 | 130.20 | 00:00:00 | | 2000-10-10 | 502,900 | 130.50 | 133.80 | 129.90 | 131.60 | 00:00:00 | | 2000-10-11 | 806,400 | 130.80 | 133.00 | 128.70 | 129.90 | 00:00:00 | | 2000-10-12 | 840,700 | 130.00 | 131.20 | 125.60 | 125.60 | 00:00:00 | | 2000-10-13 | 1,363,900 | 125.00 | 133.80 | 124.50 | 133.80 | 00:00:00 | | 2000-10-16 | 694,500 | 132.60 | 133.60 | 127.90 | 130.20 | 00:00:00 | | 2000-10-17 | 522,900 | 128.60 | 131.90 | 127.90 | 129.30 | 00:00:00 | | 2000-10-18 | 875,500 | 128.30 | 129.40 | 125.00 | 125.00 | 00:00:00 | | 2000-10-19 | 619,000 | 128.60 | 128.60 | 126.40 | 127.20 | 00:00:00 | | 2000-10-20 | 561,200 | 127.10 | 128.70 | 126.90 | 128.00 | 00:00:00 | | 2000-10-23 | 608,900 | 128.00 | 130.50 | 127.70 | 129.00 | 00:00:00 | | 2000-10-24 | 911,300 | 128.60 | 131.20 | 128.50 | 131.20 | 00:00:00 | | 2000-10-25 | 959,800 | 129.80 | 131.50 | 129.60 | 130.00 | 00:00:00 | | 2000-10-26 | 730,300 | 130.00 | 133.30 | 130.00 | 131.70 | 00:00:00 | | 2000-10-27 | 2,613,700 | 130.10 | 131.60 | 125.90 | 126.40 | 00:00:00 | | 2000-10-30 | 436,400 | 127.50 | 130.80 | 127.00 | 130.10 | 00:00:00 | | 2000-10-31 | 0 | 130.10 | 130.10 | 130.10 | 130.10 | 00:00:00 | | 2000-11-01 | 607,500 | 137.50 | 141.90 | 137.40 | 139.30 | 00:00:00 | | 2000-11-02 | 907,500 | 138.40 | 142.90 | 138.40 | 142.00 | 00:00:00 | | 2000-11-03 | 853,100 | 142.00 | 142.10 | 139.80 | 141.00 | 00:00:00 | | 2000-11-06 | 621,300 | 141.80 | 142.60 | 141.10 | 142.20 | 00:00:00 | | 2000-11-07 | 375,800 | 142.00 | 142.50 | 141.20 | 142.50 | 00:00:00 | | 2000-11-08 | 1,179,100 | 141.30 | 143.70 | 140.30 | 140.30 | 00:00:00 | | 2000-11-09 | 581,300 | 140.00 | 142.00 | 137.60 | 138.00 | 00:00:00 | | 2000-11-10 | 830,500 | 139.60 | 141.30 | 138.20 | 141.30 | 00:00:00 | | 2000-11-13 | 663,500 | 138.70 | 140.00 | 137.60 | 138.60 | 00:00:00 | | 2000-11-14 | 552,900 | 139.00 | 141.90 | 137.20 | 141.70 | 00:00:00 | | 2000-11-15 | 889,000 | 141.90 | 143.70 | 140.40 | 143.20 | 00:00:00 | | 2000-11-16 | 616,600 | 143.00 | 144.60 | 141.10 | 144.60 | 00:00:00 | | 2000-11-17 | 685,900 | 143.30 | 144.40 | 142.20 | 144.00 | 00:00:00 | | 2000-11-20 | 901,800 | 143.50 | 144.70 | 142.00 | 144.00 | 00:00:00 | | 2000-11-21 | 1,604,600 | 143.80 | 147.80 | 142.20 | 147.30 | 00:00:00 | | 2000-11-22 | 985,500 | 145.00 | 147.80 | 143.80 | 146.00 | 00:00:00 | | 2000-11-23 | 746,000 | 144.00 | 146.90 | 144.00 | 144.90 | 00:00:00 | | 2000-11-24 | 966,800 | 144.00 | 148.00 | 144.00 | 146.90 | 00:00:00 | | 2000-11-27 | 1,611,800 | 146.00 | 150.50 | 145.10 | 148.80 | 00:00:00 | | 2000-11-28 | 5,284,000 | 148.00 | 150.00 | 146.20 | 148.10 | 00:00:00 | | 2000-11-29 | 1,172,600 | 146.40 | 150.30 | 146.30 | 150.10 | 00:00:00 | | 2000-11-30 | 1,547,800 | 149.80 | 152.20 | 149.10 | 150.30 | 00:00:00 | | 2000-12-01 | 774,100 | 150.00 | 153.00 | 149.60 | 150.50 | 00:00:00 | | 2000-12-04 | 551,500 | 149.20 | 149.50 | 145.10 | 146.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
