|
 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 | | 2001-05-28 | 525,100 | 165.80 | 168.80 | 165.60 | 168.20 | 00:00:00 | | 2001-05-29 | 654,800 | 167.80 | 168.40 | 165.20 | 166.10 | 00:00:00 | | 2001-05-30 | 711,700 | 165.00 | 165.60 | 162.20 | 162.20 | 00:00:00 | | 2001-05-31 | 974,700 | 163.00 | 165.50 | 162.80 | 164.40 | 00:00:00 | | 2001-06-01 | 470,200 | 163.20 | 165.90 | 162.10 | 163.70 | 00:00:00 | | 2001-06-04 | 0 | 163.70 | 163.70 | 163.70 | 163.70 | 00:00:00 | | 2001-06-05 | 901,000 | 164.10 | 165.40 | 162.60 | 162.60 | 00:00:00 | | 2001-06-06 | 497,400 | 163.50 | 163.90 | 161.30 | 162.10 | 00:00:00 | | 2001-06-07 | 1,024,800 | 163.00 | 165.00 | 161.10 | 161.10 | 00:00:00 | | 2001-06-08 | 791,500 | 161.10 | 163.80 | 158.50 | 158.50 | 00:00:00 | | 2001-06-11 | 871,700 | 159.60 | 162.70 | 159.60 | 161.10 | 00:00:00 | | 2001-06-12 | 1,696,400 | 163.00 | 163.20 | 161.20 | 162.20 | 00:00:00 | | 2001-06-13 | 746,600 | 164.20 | 165.30 | 163.40 | 164.50 | 00:00:00 | | 2001-06-14 | 2,875,600 | 165.90 | 165.90 | 164.20 | 165.60 | 00:00:00 | | 2001-06-15 | 2,244,200 | 164.10 | 165.00 | 162.20 | 163.50 | 00:00:00 | | 2001-06-18 | 890,200 | 163.00 | 164.00 | 161.00 | 161.50 | 00:00:00 | | 2001-06-19 | 690,300 | 160.70 | 163.50 | 160.70 | 163.20 | 00:00:00 | | 2001-06-20 | 955,400 | 162.00 | 162.80 | 159.50 | 162.10 | 00:00:00 | | 2001-06-21 | 1,182,500 | 160.00 | 161.10 | 157.20 | 159.00 | 00:00:00 | | 2001-06-22 | 855,800 | 159.60 | 160.90 | 158.10 | 159.90 | 00:00:00 | | 2001-06-25 | 718,100 | 158.00 | 162.30 | 157.10 | 162.30 | 00:00:00 | | 2001-06-26 | 2,231,400 | 161.90 | 161.90 | 157.20 | 160.70 | 00:00:00 | | 2001-06-27 | 646,000 | 158.80 | 161.90 | 158.80 | 161.10 | 00:00:00 | | 2001-06-28 | 970,000 | 159.20 | 165.20 | 158.50 | 165.20 | 00:00:00 | | 2001-06-29 | 1,259,800 | 163.50 | 169.70 | 163.50 | 169.70 | 00:00:00 | | 2001-07-02 | 1,337,600 | 169.40 | 169.40 | 165.80 | 167.70 | 00:00:00 | | 2001-07-03 | 536,200 | 168.80 | 168.80 | 164.20 | 165.00 | 00:00:00 | | 2001-07-04 | 535,000 | 166.00 | 166.90 | 162.60 | 164.40 | 00:00:00 | | 2001-07-05 | 857,200 | 162.60 | 167.00 | 162.00 | 165.30 | 00:00:00 | | 2001-07-06 | 1,048,100 | 163.10 | 164.80 | 159.40 | 164.00 | 00:00:00 | | 2001-07-09 | 993,700 | 164.00 | 164.80 | 159.00 | 159.00 | 00:00:00 | | 2001-07-10 | 1,167,100 | 160.30 | 162.80 | 159.30 | 160.50 | 00:00:00 | | 2001-07-11 | 846,800 | 158.10 | 165.50 | 158.00 | 162.80 | 00:00:00 | | 2001-07-12 | 1,090,900 | 162.60 | 164.40 | 159.30 | 161.50 | 00:00:00 | | 2001-07-13 | 0 | 161.50 | 161.50 | 161.50 | 161.50 | 00:00:00 | | 2001-07-16 | 490,300 | 165.80 | 167.00 | 162.80 | 165.50 | 00:00:00 | | 2001-07-17 | 485,400 | 163.20 | 164.70 | 162.20 | 163.00 | 00:00:00 | | 2001-07-18 | 1,589,700 | 161.10 | 162.70 | 159.30 | 160.10 | 00:00:00 | | 2001-07-19 | 712,100 | 159.60 | 163.20 | 159.20 | 163.00 | 00:00:00 | | 2001-07-20 | 784,300 | 163.10 | 165.00 | 161.10 | 164.50 | 00:00:00 | | 2001-07-23 | 1,076,400 | 162.20 | 163.50 | 159.70 | 160.20 | 00:00:00 | | 2001-07-24 | 1,189,400 | 159.80 | 159.80 | 156.00 | 157.70 | 00:00:00 | | 2001-07-25 | 1,551,100 | 159.00 | 159.00 | 153.10 | 153.80 | 00:00:00 | | 2001-07-26 | 1,425,900 | 154.20 | 157.90 | 154.00 | 155.80 | 00:00:00 | | 2001-07-27 | 1,998,800 | 157.00 | 161.40 | 156.00 | 161.40 | 00:00:00 | | 2001-07-30 | 631,500 | 158.50 | 162.90 | 157.80 | 162.60 | 00:00:00 | | 2001-07-31 | 1,004,500 | 160.40 | 161.80 | 159.00 | 161.00 | 00:00:00 | | 2001-08-01 | 1,429,400 | 158.50 | 158.90 | 155.20 | 157.10 | 00:00:00 | | 2001-08-02 | 1,519,300 | 155.20 | 158.90 | 155.00 | 155.00 | 00:00:00 | | 2001-08-03 | 666,700 | 154.50 | 157.80 | 154.50 | 157.10 | 00:00:00 | | 2001-08-06 | 765,400 | 156.20 | 158.50 | 156.20 | 156.50 | 00:00:00 | | 2001-08-07 | 723,200 | 156.50 | 157.70 | 155.00 | 156.20 | 00:00:00 | | 2001-08-08 | 842,700 | 156.90 | 157.00 | 155.10 | 155.60 | 00:00:00 | | 2001-08-09 | 1,569,900 | 154.50 | 155.00 | 152.10 | 152.30 | 00:00:00 | | 2001-08-10 | 750,500 | 153.10 | 155.50 | 152.20 | 154.00 | 00:00:00 | | 2001-08-13 | 1,323,200 | 155.50 | 156.00 | 152.30 | 152.80 | 00:00:00 | | 2001-08-14 | 914,400 | 153.00 | 156.50 | 152.40 | 156.50 | 00:00:00 | | 2001-08-15 | 513,700 | 155.80 | 157.00 | 154.00 | 156.00 | 00:00:00 | | 2001-08-16 | 653,200 | 156.00 | 156.00 | 151.50 | 152.20 | 00:00:00 | | 2001-08-17 | 605,300 | 152.60 | 154.00 | 151.00 | 151.30 | 00:00:00 | | 2001-08-20 | 783,900 | 151.20 | 155.90 | 151.00 | 155.80 | 00:00:00 | | 2001-08-21 | 552,400 | 153.70 | 155.50 | 152.80 | 154.00 | 00:00:00 | | 2001-08-22 | 595,600 | 153.40 | 158.00 | 152.80 | 155.00 | 00:00:00 | | 2001-08-23 | 924,100 | 154.10 | 159.10 | 153.00 | 158.10 | 00:00:00 | | 2001-08-24 | 652,500 | 158.00 | 160.00 | 157.20 | 159.50 | 00:00:00 | | 2001-08-27 | 527,000 | 159.00 | 159.90 | 156.50 | 158.50 | 00:00:00 | | 2001-08-28 | 764,200 | 157.80 | 160.00 | 155.00 | 156.80 | 00:00:00 | | 2001-08-29 | 7,384,500 | 155.20 | 162.60 | 154.40 | 160.50 | 00:00:00 | | 2001-08-30 | 1,066,100 | 159.90 | 160.00 | 155.60 | 156.50 | 00:00:00 | | 2001-08-31 | 794,100 | 154.60 | 158.90 | 153.70 | 156.10 | 00:00:00 | | 2001-09-03 | 707,800 | 157.00 | 157.40 | 154.20 | 155.00 | 00:00:00 | | 2001-09-04 | 910,000 | 155.70 | 156.10 | 154.20 | 156.10 | 00:00:00 | | 2001-09-05 | 733,500 | 154.60 | 156.00 | 153.70 | 154.60 | 00:00:00 | | 2001-09-06 | 1,597,900 | 155.00 | 157.80 | 152.90 | 155.00 | 00:00:00 | | 2001-09-07 | 1,300,600 | 153.60 | 155.60 | 152.00 | 153.90 | 00:00:00 | | 2001-09-10 | 1,127,700 | 152.00 | 154.30 | 148.10 | 150.50 | 00:00:00 | | 2001-09-11 | 1,614,200 | 150.20 | 153.50 | 140.10 | 140.20 | 00:00:00 | | 2001-09-12 | 1,613,200 | 131.10 | 140.70 | 131.10 | 140.30 | 00:00:00 | | 2001-09-13 | 945,500 | 141.00 | 144.80 | 136.70 | 142.80 | 00:00:00 | | 2001-09-14 | 1,955,600 | 141.30 | 146.60 | 139.10 | 142.50 | 00:00:00 | | 2001-09-17 | 1,760,500 | 137.00 | 148.00 | 136.00 | 144.70 | 00:00:00 | | 2001-09-18 | 3,751,200 | 143.00 | 143.50 | 140.00 | 142.40 | 00:00:00 | | 2001-09-19 | 858,800 | 141.40 | 147.80 | 141.40 | 142.40 | 00:00:00 | | 2001-09-20 | 1,497,200 | 141.00 | 144.00 | 138.20 | 139.60 | 00:00:00 | | 2001-09-21 | 2,459,400 | 136.00 | 138.00 | 130.10 | 131.00 | 00:00:00 | | 2001-09-24 | 1,535,400 | 132.00 | 145.40 | 131.50 | 145.40 | 00:00:00 | | 2001-09-25 | 1,367,000 | 142.00 | 147.40 | 141.00 | 145.90 | 00:00:00 | | 2001-09-26 | 1,453,600 | 143.50 | 151.80 | 143.50 | 149.10 | 00:00:00 | | 2001-09-27 | 1,219,400 | 146.60 | 150.70 | 145.80 | 150.70 | 00:00:00 | | 2001-09-28 | 0 | 150.70 | 150.70 | 150.70 | 150.70 | 00:00:00 | | 2001-10-01 | 957,600 | 153.50 | 155.10 | 146.20 | 150.90 | 00:00:00 | | 2001-10-02 | 1,352,100 | 153.90 | 155.00 | 146.50 | 155.00 | 00:00:00 | | 2001-10-03 | 1,344,100 | 152.90 | 156.30 | 150.10 | 152.10 | 00:00:00 | | 2001-10-04 | 1,281,000 | 153.10 | 159.50 | 153.10 | 159.00 | 00:00:00 | | 2001-10-05 | 1,051,000 | 155.60 | 158.50 | 152.90 | 156.80 | 00:00:00 | | 2001-10-08 | 822,600 | 153.70 | 158.80 | 150.70 | 157.80 | 00:00:00 | | 2001-10-09 | 1,151,300 | 156.10 | 159.40 | 153.50 | 156.40 | 00:00:00 | | 2001-10-10 | 1,138,300 | 155.30 | 160.00 | 153.80 | 160.00 | 00:00:00 | | 2001-10-11 | 1,296,800 | 160.00 | 163.20 | 158.80 | 162.00 | 00:00:00 | | 2001-10-12 | 815,200 | 160.50 | 163.00 | 157.80 | 160.50 | 00:00:00 | | 2001-10-15 | 820,800 | 157.20 | 160.00 | 156.00 | 156.00 | 00:00:00 | | 2001-10-16 | 0 | 156.00 | 156.00 | 156.00 | 156.00 | 00:00:00 | | 2001-10-17 | 804,400 | 158.50 | 162.50 | 156.10 | 158.70 | 00:00:00 | | 2001-10-18 | 708,900 | 156.10 | 159.90 | 156.00 | 159.60 | 00:00:00 | | 2001-10-19 | 863,500 | 158.10 | 159.50 | 153.50 | 158.00 | 00:00:00 | | 2001-10-22 | 714,200 | 155.70 | 159.00 | 153.60 | 158.70 | 00:00:00 | | 2001-10-23 | 1,132,300 | 158.90 | 163.80 | 158.10 | 163.10 | 00:00:00 | | 2001-10-24 | 1,414,900 | 161.20 | 164.80 | 159.40 | 162.60 | 00:00:00 | | 2001-10-25 | 880,900 | 163.00 | 164.80 | 159.10 | 161.00 | 00:00:00 | | 2001-10-26 | 0 | 161.00 | 161.00 | 161.00 | 161.00 | 00:00:00 | | 2001-10-29 | 1,802,100 | 160.00 | 160.40 | 158.70 | 160.30 | 00:00:00 | | 2001-10-30 | 3,518,100 | 155.60 | 156.00 | 146.90 | 146.90 | 00:00:00 | | 2001-10-31 | 1,815,900 | 147.90 | 150.80 | 147.50 | 149.80 | 00:00:00 | | 2001-11-01 | 780,200 | 152.90 | 152.90 | 149.00 | 151.20 | 00:00:00 | | 2001-11-02 | 718,200 | 152.30 | 152.40 | 149.30 | 151.00 | 00:00:00 | | 2001-11-05 | 1,291,600 | 153.00 | 153.20 | 149.70 | 151.00 | 00:00:00 | | 2001-11-06 | 998,900 | 152.00 | 152.90 | 148.20 | 150.40 | 00:00:00 | | 2001-11-07 | 1,063,800 | 150.60 | 153.90 | 149.20 | 152.70 | 00:00:00 | | 2001-11-08 | 917,500 | 153.80 | 156.20 | 152.70 | 154.00 | 00:00:00 | | 2001-11-09 | 938,600 | 151.80 | 154.60 | 150.50 | 152.30 | 00:00:00 | | 2001-11-12 | 896,200 | 150.70 | 153.10 | 148.50 | 151.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
