|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-01-20 | 1,231,700 | 103.00 | 103.80 | 102.20 | 103.05 | 00:00:00 | | 2017-01-23 | 617,500 | 102.60 | 103.35 | 102.10 | 102.65 | 00:00:00 | | 2017-01-24 | 619,500 | 102.70 | 102.85 | 102.10 | 102.75 | 00:00:00 | | 2017-01-25 | 651,700 | 103.60 | 104.15 | 103.30 | 103.65 | 00:00:00 | | 2017-01-26 | 764,400 | 103.85 | 104.20 | 102.60 | 103.45 | 00:00:00 | | 2017-01-27 | 742,200 | 103.55 | 103.55 | 102.25 | 102.25 | 00:00:00 | | 2017-01-30 | 802,900 | 102.10 | 102.25 | 101.10 | 101.25 | 00:00:00 | | 2017-01-31 | 979,900 | 101.15 | 101.55 | 100.00 | 100.00 | 00:00:00 | | 2017-02-01 | 810,200 | 100.40 | 101.65 | 100.15 | 100.30 | 00:00:00 | | 2017-02-02 | 677,200 | 100.10 | 101.10 | 100.10 | 100.45 | 00:00:00 | | 2017-02-03 | 635,500 | 100.50 | 101.65 | 100.15 | 100.90 | 00:00:00 | | 2017-02-06 | 683,500 | 100.75 | 101.10 | 99.30 | 99.45 | 00:00:00 | | 2017-02-07 | 625,300 | 99.93 | 100.60 | 99.60 | 100.20 | 00:00:00 | | 2017-02-08 | 764,900 | 100.50 | 100.80 | 99.72 | 100.15 | 00:00:00 | | 2017-02-09 | 626,400 | 100.25 | 101.90 | 100.15 | 101.35 | 00:00:00 | | 2017-02-10 | 609,200 | 101.65 | 101.90 | 101.25 | 101.60 | 00:00:00 | | 2017-02-13 | 779,800 | 101.60 | 103.80 | 101.60 | 103.25 | 00:00:00 | | 2017-02-14 | 738,900 | 101.35 | 103.20 | 101.10 | 102.65 | 00:00:00 | | 2017-02-15 | 1,717,400 | 101.50 | 105.90 | 100.50 | 105.80 | 00:00:00 | | 2017-02-16 | 973,600 | 105.60 | 105.80 | 104.35 | 104.90 | 00:00:00 | | 2017-02-17 | 1,117,200 | 104.75 | 105.40 | 102.10 | 104.80 | 00:00:00 | | 2017-02-20 | 549,700 | 105.45 | 105.75 | 104.35 | 104.90 | 00:00:00 | | 2017-02-21 | 669,600 | 104.50 | 104.95 | 104.05 | 104.55 | 00:00:00 | | 2017-02-22 | 995,000 | 104.55 | 105.40 | 102.65 | 103.15 | 00:00:00 | | 2017-02-23 | 725,100 | 103.10 | 103.70 | 102.30 | 102.65 | 00:00:00 | | 2017-02-24 | 836,500 | 102.50 | 102.85 | 101.50 | 102.15 | 00:00:00 | | 2017-02-27 | 464,300 | 102.60 | 103.15 | 101.85 | 102.45 | 00:00:00 | | 2017-02-28 | 910,600 | 102.85 | 102.95 | 101.80 | 101.90 | 00:00:00 | | 2017-03-01 | 955,300 | 102.75 | 104.10 | 102.50 | 103.55 | 00:00:00 | | 2017-03-02 | 762,200 | 103.55 | 103.60 | 102.75 | 102.75 | 00:00:00 | | 2017-03-03 | 750,300 | 102.75 | 102.95 | 102.20 | 102.80 | 00:00:00 | | 2017-03-06 | 774,900 | 102.85 | 103.15 | 102.20 | 102.80 | 00:00:00 | | 2017-03-07 | 710,400 | 103.20 | 103.20 | 101.80 | 102.10 | 00:00:00 | | 2017-03-08 | 522,700 | 101.85 | 102.55 | 101.65 | 102.25 | 00:00:00 | | 2017-03-09 | 744,100 | 102.25 | 102.85 | 101.55 | 102.30 | 00:00:00 | | 2017-03-10 | 639,800 | 102.55 | 103.20 | 102.10 | 102.30 | 00:00:00 | | 2017-03-13 | 686,400 | 102.70 | 103.45 | 102.40 | 103.45 | 00:00:00 | | 2017-03-14 | 716,500 | 103.50 | 103.80 | 103.05 | 103.55 | 00:00:00 | | 2017-03-15 | 579,900 | 103.45 | 104.20 | 103.30 | 104.00 | 00:00:00 | | 2017-03-16 | 922,000 | 104.50 | 104.90 | 104.20 | 104.70 | 00:00:00 | | 2017-03-17 | 1,524,800 | 104.65 | 105.70 | 104.40 | 105.50 | 00:00:00 | | 2017-03-20 | 497,500 | 105.20 | 105.90 | 105.15 | 105.65 | 00:00:00 | | 2017-03-21 | 692,800 | 105.90 | 106.50 | 105.40 | 105.70 | 00:00:00 | | 2017-03-22 | 685,500 | 105.35 | 106.15 | 105.00 | 106.00 | 00:00:00 | | 2017-03-23 | 589,400 | 105.75 | 106.60 | 105.35 | 106.55 | 00:00:00 | | 2017-03-24 | 581,400 | 106.35 | 106.90 | 105.75 | 106.20 | 00:00:00 | | 2017-03-27 | 617,500 | 105.45 | 106.45 | 105.00 | 106.45 | 00:00:00 | | 2017-03-28 | 742,200 | 106.25 | 106.40 | 105.10 | 106.20 | 00:00:00 | | 2017-03-29 | 622,500 | 106.45 | 107.05 | 105.95 | 107.05 | 00:00:00 | | 2017-03-30 | 531,100 | 107.00 | 107.15 | 106.40 | 106.80 | 00:00:00 | | 2017-03-31 | 1,033,600 | 106.85 | 107.10 | 106.05 | 107.10 | 00:00:00 | | 2017-04-03 | 748,100 | 107.30 | 107.85 | 106.70 | 106.95 | 00:00:00 | | 2017-04-04 | 721,300 | 107.05 | 107.50 | 106.20 | 106.90 | 00:00:00 | | 2017-04-05 | 676,900 | 107.00 | 107.40 | 106.80 | 107.10 | 00:00:00 | | 2017-04-06 | 820,300 | 106.85 | 108.30 | 106.15 | 107.95 | 00:00:00 | | 2017-04-07 | 915,200 | 107.65 | 109.25 | 107.35 | 109.25 | 00:00:00 | | 2017-04-10 | 698,500 | 109.00 | 109.10 | 108.35 | 108.40 | 00:00:00 | | 2017-04-11 | 890,300 | 108.00 | 108.60 | 106.45 | 107.05 | 00:00:00 | | 2017-04-12 | 638,000 | 107.25 | 108.30 | 107.15 | 107.45 | 00:00:00 | | 2017-04-13 | 924,800 | 107.45 | 108.15 | 107.15 | 107.50 | 00:00:00 | | 2017-04-14 | 0 | 107.50 | 107.50 | 107.50 | 107.50 | 00:00:00 | | 2017-04-17 | 0 | 107.50 | 107.50 | 107.50 | 107.50 | 00:00:00 | | 2017-04-18 | 933,100 | 107.50 | 108.15 | 106.25 | 106.75 | 00:00:00 | | 2017-04-19 | 745,500 | 106.60 | 107.10 | 105.90 | 106.00 | 00:00:00 | | 2017-04-20 | 894,900 | 105.70 | 107.25 | 105.45 | 106.95 | 00:00:00 | | 2017-04-21 | 1,592,000 | 106.50 | 107.05 | 105.75 | 105.75 | 00:00:00 | | 2017-04-24 | 2,292,400 | 109.00 | 111.95 | 108.30 | 110.75 | 00:00:00 | | 2017-04-25 | 938,700 | 110.85 | 111.15 | 110.40 | 110.95 | 00:00:00 | | 2017-04-26 | 1,246,100 | 111.15 | 112.85 | 111.05 | 112.20 | 00:00:00 | | 2017-04-27 | 1,261,100 | 111.45 | 111.75 | 109.95 | 111.00 | 00:00:00 | | 2017-04-28 | 899,200 | 110.50 | 111.05 | 109.80 | 110.60 | 00:00:00 | | 2017-05-01 | 0 | 110.60 | 110.60 | 110.60 | 110.60 | 00:00:00 | | 2017-05-02 | 969,300 | 111.50 | 112.40 | 111.10 | 112.35 | 00:00:00 | | 2017-05-03 | 948,500 | 112.15 | 112.95 | 111.25 | 112.95 | 00:00:00 | | 2017-05-04 | 882,800 | 113.25 | 113.60 | 112.55 | 113.30 | 00:00:00 | | 2017-05-05 | 1,059,800 | 113.40 | 115.15 | 112.95 | 115.15 | 00:00:00 | | 2017-05-08 | 891,800 | 115.20 | 115.25 | 113.30 | 113.50 | 00:00:00 | | 2017-05-09 | 667,900 | 113.90 | 114.80 | 113.50 | 114.40 | 00:00:00 | | 2017-05-10 | 619,400 | 114.10 | 114.30 | 113.75 | 113.90 | 00:00:00 | | 2017-05-11 | 789,300 | 114.10 | 114.25 | 112.80 | 113.35 | 00:00:00 | | 2017-05-12 | 888,300 | 113.80 | 114.50 | 112.90 | 114.30 | 00:00:00 | | 2017-05-15 | 808,600 | 112.40 | 112.75 | 110.85 | 111.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
