|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 551,500 | 149.20 | 149.50 | 145.10 | 146.40 | 00:00:00 | | 2000-12-05 | 1,146,900 | 146.10 | 150.70 | 145.50 | 150.70 | 00:00:00 | | 2000-12-06 | 719,200 | 148.80 | 152.00 | 148.30 | 151.20 | 00:00:00 | | 2000-12-07 | 567,500 | 148.60 | 150.30 | 147.00 | 149.50 | 00:00:00 | | 2000-12-08 | 1,630,400 | 148.50 | 155.00 | 148.50 | 150.40 | 00:00:00 | | 2000-12-11 | 892,500 | 150.00 | 154.20 | 150.00 | 152.00 | 00:00:00 | | 2000-12-12 | 1,390,500 | 150.50 | 153.00 | 148.40 | 153.00 | 00:00:00 | | 2000-12-13 | 774,900 | 152.50 | 154.00 | 146.40 | 146.40 | 00:00:00 | | 2000-12-14 | 1,331,800 | 148.90 | 150.00 | 144.50 | 149.00 | 00:00:00 | | 2000-12-15 | 1,236,700 | 147.80 | 153.30 | 146.20 | 153.30 | 00:00:00 | | 2000-12-18 | 829,300 | 151.10 | 154.70 | 150.40 | 153.30 | 00:00:00 | | 2000-12-19 | 1,118,900 | 152.00 | 155.00 | 150.30 | 155.00 | 00:00:00 | | 2000-12-20 | 1,300,000 | 154.00 | 155.00 | 152.40 | 155.00 | 00:00:00 | | 2000-12-21 | 1,299,900 | 154.00 | 156.50 | 152.20 | 156.50 | 00:00:00 | | 2000-12-22 | 1,042,500 | 154.90 | 156.00 | 153.50 | 154.90 | 00:00:00 | | 2000-12-27 | 562,200 | 152.10 | 157.00 | 152.10 | 157.00 | 00:00:00 | | 2000-12-28 | 512,300 | 155.70 | 158.50 | 154.60 | 158.50 | 00:00:00 | | 2000-12-29 | 450,200 | 158.00 | 159.00 | 157.10 | 158.90 | 00:00:00 | | 2001-01-01 | 0 | 158.90 | 158.90 | 158.90 | 158.90 | 00:00:00 | | 2001-01-02 | 573,400 | 157.50 | 157.90 | 153.40 | 154.00 | 00:00:00 | | 2001-01-03 | 759,000 | 154.00 | 154.00 | 150.00 | 152.90 | 00:00:00 | | 2001-01-04 | 1,142,200 | 152.00 | 157.00 | 151.70 | 157.00 | 00:00:00 | | 2001-01-05 | 1,278,400 | 155.90 | 158.80 | 154.10 | 158.00 | 00:00:00 | | 2001-01-08 | 1,149,200 | 157.80 | 159.90 | 154.20 | 159.90 | 00:00:00 | | 2001-01-09 | 2,091,400 | 158.20 | 162.00 | 158.20 | 162.00 | 00:00:00 | | 2001-01-10 | 1,885,000 | 159.80 | 159.80 | 155.50 | 158.00 | 00:00:00 | | 2001-01-11 | 1,047,300 | 159.00 | 159.00 | 155.10 | 157.50 | 00:00:00 | | 2001-01-12 | 1,488,500 | 154.60 | 158.50 | 152.20 | 152.20 | 00:00:00 | | 2001-01-15 | 477,300 | 152.20 | 154.00 | 151.60 | 153.00 | 00:00:00 | | 2001-01-16 | 923,700 | 152.40 | 153.50 | 149.70 | 149.70 | 00:00:00 | | 2001-01-17 | 746,600 | 149.50 | 153.30 | 148.20 | 152.80 | 00:00:00 | | 2001-01-18 | 866,600 | 152.00 | 152.00 | 148.00 | 148.50 | 00:00:00 | | 2001-01-19 | 766,700 | 148.50 | 150.30 | 148.10 | 149.60 | 00:00:00 | | 2001-01-22 | 1,062,100 | 149.00 | 150.10 | 146.30 | 150.00 | 00:00:00 | | 2001-01-23 | 508,100 | 150.00 | 150.00 | 147.20 | 149.20 | 00:00:00 | | 2001-01-25 | 2,341,400 | 147.30 | 149.80 | 145.50 | 146.20 | 00:00:00 | | 2001-01-29 | 2,034,800 | 144.50 | 145.90 | 142.60 | 143.20 | 00:00:00 | | 2001-01-30 | 978,000 | 144.00 | 145.50 | 142.00 | 144.60 | 00:00:00 | | 2001-01-31 | 1,982,000 | 146.40 | 148.00 | 141.90 | 145.90 | 00:00:00 | | 2001-02-01 | 1,024,200 | 144.00 | 145.90 | 143.00 | 143.10 | 00:00:00 | | 2001-02-02 | 885,400 | 144.00 | 145.50 | 142.90 | 144.00 | 00:00:00 | | 2001-02-05 | 1,248,800 | 143.00 | 144.00 | 142.20 | 143.50 | 00:00:00 | | 2001-02-06 | 986,300 | 143.50 | 144.50 | 143.00 | 143.00 | 00:00:00 | | 2001-02-07 | 1,209,300 | 143.00 | 145.40 | 142.10 | 145.00 | 00:00:00 | | 2001-02-08 | 920,600 | 145.50 | 148.30 | 145.00 | 146.80 | 00:00:00 | | 2001-02-09 | 632,000 | 147.10 | 148.80 | 147.10 | 148.30 | 00:00:00 | | 2001-02-12 | 604,400 | 148.00 | 149.30 | 145.40 | 149.30 | 00:00:00 | | 2001-02-13 | 759,500 | 149.50 | 150.00 | 147.50 | 150.00 | 00:00:00 | | 2001-02-14 | 797,700 | 150.00 | 151.00 | 148.80 | 151.00 | 00:00:00 | | 2001-02-15 | 546,400 | 150.60 | 151.90 | 149.70 | 151.90 | 00:00:00 | | 2001-02-16 | 929,600 | 152.00 | 153.50 | 150.70 | 153.20 | 00:00:00 | | 2001-02-19 | 710,400 | 151.20 | 154.80 | 151.20 | 153.10 | 00:00:00 | | 2001-02-20 | 572,000 | 152.40 | 153.50 | 149.80 | 151.10 | 00:00:00 | | 2001-02-21 | 698,500 | 151.30 | 151.30 | 147.80 | 148.50 | 00:00:00 | | 2001-02-22 | 1,240,800 | 148.00 | 150.00 | 146.40 | 148.10 | 00:00:00 | | 2001-02-23 | 889,400 | 147.00 | 151.00 | 147.00 | 149.10 | 00:00:00 | | 2001-02-26 | 5,399,700 | 148.00 | 150.90 | 147.00 | 149.30 | 00:00:00 | | 2001-02-27 | 886,300 | 149.30 | 149.30 | 146.10 | 148.10 | 00:00:00 | | 2001-02-28 | 1,050,200 | 149.90 | 150.70 | 146.60 | 148.70 | 00:00:00 | | 2001-03-01 | 1,538,600 | 149.10 | 153.20 | 147.60 | 153.20 | 00:00:00 | | 2001-03-02 | 1,844,400 | 152.30 | 158.00 | 152.30 | 157.90 | 00:00:00 | | 2001-03-05 | 3,657,900 | 159.50 | 165.70 | 159.50 | 163.90 | 00:00:00 | | 2001-03-06 | 2,027,100 | 163.90 | 163.90 | 158.10 | 160.00 | 00:00:00 | | 2001-03-07 | 1,541,300 | 158.00 | 164.50 | 158.00 | 164.50 | 00:00:00 | | 2001-03-08 | 3,688,700 | 166.00 | 177.00 | 166.00 | 170.00 | 00:00:00 | | 2001-03-09 | 5,602,400 | 168.00 | 176.00 | 156.00 | 160.00 | 00:00:00 | | 2001-03-12 | 1,480,200 | 160.00 | 165.60 | 156.00 | 161.90 | 00:00:00 | | 2001-03-13 | 628,000 | 159.60 | 161.50 | 157.60 | 159.20 | 00:00:00 | | 2001-03-15 | 1,091,200 | 156.00 | 158.50 | 153.20 | 157.80 | 00:00:00 | | 2001-03-16 | 685,000 | 157.00 | 158.00 | 155.00 | 155.00 | 00:00:00 | | 2001-03-19 | 494,300 | 157.20 | 157.80 | 155.00 | 155.60 | 00:00:00 | | 2001-03-20 | 797,700 | 157.00 | 158.60 | 155.90 | 155.90 | 00:00:00 | | 2001-03-21 | 1,342,200 | 154.10 | 155.10 | 152.50 | 154.60 | 00:00:00 | | 2001-03-22 | 1,354,200 | 152.50 | 156.00 | 149.70 | 151.50 | 00:00:00 | | 2001-03-23 | 1,189,200 | 151.50 | 155.30 | 151.50 | 154.70 | 00:00:00 | | 2001-03-26 | 1,042,600 | 155.00 | 155.00 | 151.20 | 154.00 | 00:00:00 | | 2001-03-27 | 1,012,300 | 153.60 | 160.70 | 152.00 | 160.70 | 00:00:00 | | 2001-03-28 | 820,000 | 160.70 | 160.70 | 155.60 | 159.60 | 00:00:00 | | 2001-03-29 | 1,719,100 | 158.10 | 160.10 | 155.70 | 159.00 | 00:00:00 | | 2001-03-30 | 1,092,600 | 159.00 | 159.40 | 154.80 | 159.40 | 00:00:00 | | 2001-04-02 | 1,014,400 | 159.90 | 163.00 | 155.00 | 161.50 | 00:00:00 | | 2001-04-03 | 1,077,500 | 162.50 | 162.50 | 155.00 | 158.90 | 00:00:00 | | 2001-04-04 | 713,600 | 156.90 | 160.50 | 155.00 | 158.50 | 00:00:00 | | 2001-04-05 | 1,459,200 | 160.00 | 161.80 | 155.90 | 160.00 | 00:00:00 | | 2001-04-06 | 1,350,000 | 160.80 | 162.50 | 160.00 | 162.50 | 00:00:00 | | 2001-04-09 | 1,330,000 | 162.90 | 169.90 | 160.60 | 167.90 | 00:00:00 | | 2001-04-10 | 1,332,800 | 168.00 | 169.80 | 167.00 | 169.60 | 00:00:00 | | 2001-04-11 | 1,182,600 | 169.50 | 170.00 | 165.90 | 169.60 | 00:00:00 | | 2001-04-12 | 953,400 | 167.10 | 170.00 | 161.70 | 166.00 | 00:00:00 | | 2001-04-13 | 0 | 166.00 | 166.00 | 166.00 | 166.00 | 00:00:00 | | 2001-04-16 | 0 | 166.00 | 166.00 | 166.00 | 166.00 | 00:00:00 | | 2001-04-17 | 2,784,400 | 161.60 | 166.40 | 159.30 | 165.00 | 00:00:00 | | 2001-04-18 | 863,100 | 165.90 | 167.00 | 164.00 | 166.70 | 00:00:00 | | 2001-04-19 | 1,293,500 | 163.10 | 167.50 | 163.10 | 167.50 | 00:00:00 | | 2001-04-20 | 1,681,700 | 167.10 | 171.70 | 166.00 | 166.00 | 00:00:00 | | 2001-04-23 | 918,900 | 162.40 | 165.50 | 161.10 | 164.40 | 00:00:00 | | 2001-04-24 | 965,200 | 164.40 | 167.60 | 161.60 | 163.00 | 00:00:00 | | 2001-04-25 | 843,500 | 162.20 | 163.00 | 160.20 | 162.70 | 00:00:00 | | 2001-04-26 | 1,887,700 | 162.20 | 163.20 | 159.10 | 161.90 | 00:00:00 | | 2001-04-27 | 1,575,500 | 161.60 | 167.90 | 160.40 | 166.20 | 00:00:00 | | 2001-04-30 | 1,101,900 | 166.40 | 170.90 | 165.50 | 169.80 | 00:00:00 | | 2001-05-01 | 0 | 169.80 | 169.80 | 169.80 | 169.80 | 00:00:00 | | 2001-05-02 | 1,350,300 | 170.00 | 170.20 | 164.50 | 166.00 | 00:00:00 | | 2001-05-03 | 1,488,900 | 165.70 | 169.60 | 161.90 | 162.00 | 00:00:00 | | 2001-05-04 | 4,212,300 | 163.00 | 169.00 | 162.50 | 169.00 | 00:00:00 | | 2001-05-07 | 0 | 169.00 | 169.00 | 169.00 | 169.00 | 00:00:00 | | 2001-05-08 | 555,600 | 165.00 | 167.50 | 164.20 | 166.90 | 00:00:00 | | 2001-05-09 | 924,300 | 166.00 | 168.50 | 165.30 | 168.40 | 00:00:00 | | 2001-05-10 | 931,000 | 163.30 | 168.90 | 163.30 | 165.80 | 00:00:00 | | 2001-05-11 | 0 | 165.80 | 165.80 | 165.80 | 165.80 | 00:00:00 | | 2001-05-14 | 565,700 | 165.80 | 166.00 | 162.60 | 165.00 | 00:00:00 | | 2001-05-15 | 1,097,800 | 165.70 | 166.30 | 162.30 | 164.00 | 00:00:00 | | 2001-05-16 | 1,230,900 | 164.80 | 169.00 | 162.10 | 169.00 | 00:00:00 | | 2001-05-17 | 2,083,000 | 169.10 | 173.50 | 169.10 | 173.50 | 00:00:00 | | 2001-05-18 | 908,800 | 173.00 | 173.40 | 170.50 | 173.00 | 00:00:00 | | 2001-05-21 | 857,100 | 171.60 | 172.80 | 168.50 | 172.00 | 00:00:00 | | 2001-05-22 | 635,000 | 171.90 | 171.90 | 168.70 | 169.00 | 00:00:00 | | 2001-05-23 | 677,900 | 170.40 | 170.40 | 166.20 | 167.00 | 00:00:00 | | 2001-05-24 | 289,100 | 165.30 | 170.10 | 165.30 | 168.30 | 00:00:00 | | 2001-05-25 | 499,900 | 170.00 | 170.00 | 165.50 | 165.50 | 00:00:00 | | 2001-05-28 | 525,100 | 165.80 | 168.80 | 165.60 | 168.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
