|
 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 | | 2001-11-12 | 896,200 | 150.70 | 153.10 | 148.50 | 151.40 | 00:00:00 | | 2001-11-13 | 841,500 | 152.10 | 157.00 | 151.20 | 157.00 | 00:00:00 | | 2001-11-14 | 1,022,500 | 155.50 | 160.00 | 155.50 | 159.00 | 00:00:00 | | 2001-11-15 | 983,900 | 159.40 | 160.80 | 157.20 | 160.00 | 00:00:00 | | 2001-11-16 | 851,100 | 158.10 | 161.50 | 157.40 | 158.90 | 00:00:00 | | 2001-11-19 | 916,300 | 159.60 | 164.00 | 159.10 | 164.00 | 00:00:00 | | 2001-11-20 | 825,800 | 163.70 | 164.00 | 160.60 | 161.50 | 00:00:00 | | 2001-11-21 | 654,300 | 161.40 | 163.70 | 160.20 | 161.40 | 00:00:00 | | 2001-11-22 | 627,400 | 160.60 | 163.20 | 160.40 | 162.70 | 00:00:00 | | 2001-11-23 | 644,200 | 161.50 | 163.50 | 160.30 | 162.00 | 00:00:00 | | 2001-11-26 | 1,197,700 | 161.10 | 163.80 | 156.50 | 156.50 | 00:00:00 | | 2001-11-27 | 974,400 | 158.30 | 159.00 | 154.50 | 154.80 | 00:00:00 | | 2001-11-28 | 8,627,600 | 153.20 | 156.20 | 152.80 | 154.80 | 00:00:00 | | 2001-11-29 | 963,300 | 153.80 | 154.90 | 153.00 | 153.90 | 00:00:00 | | 2001-11-30 | 1,196,100 | 154.00 | 158.50 | 152.50 | 158.50 | 00:00:00 | | 2001-12-03 | 829,400 | 156.30 | 157.60 | 155.00 | 157.60 | 00:00:00 | | 2001-12-04 | 991,800 | 156.80 | 158.50 | 154.50 | 157.70 | 00:00:00 | | 2001-12-05 | 1,210,400 | 158.00 | 161.40 | 155.60 | 161.40 | 00:00:00 | | 2001-12-06 | 883,800 | 158.80 | 161.80 | 156.20 | 158.00 | 00:00:00 | | 2001-12-07 | 1,073,000 | 158.30 | 158.30 | 154.70 | 156.60 | 00:00:00 | | 2001-12-10 | 599,200 | 156.80 | 157.50 | 154.90 | 157.50 | 00:00:00 | | 2001-12-11 | 737,500 | 155.50 | 157.40 | 155.40 | 155.50 | 00:00:00 | | 2001-12-12 | 712,100 | 156.10 | 157.50 | 155.70 | 156.00 | 00:00:00 | | 2001-12-13 | 2,019,100 | 155.30 | 156.50 | 154.50 | 154.50 | 00:00:00 | | 2001-12-14 | 667,600 | 154.10 | 154.50 | 152.20 | 152.20 | 00:00:00 | | 2001-12-17 | 707,400 | 152.30 | 155.30 | 150.70 | 153.80 | 00:00:00 | | 2001-12-18 | 683,700 | 152.50 | 155.90 | 152.50 | 155.00 | 00:00:00 | | 2001-12-19 | 813,800 | 153.70 | 155.50 | 153.20 | 154.00 | 00:00:00 | | 2001-12-20 | 749,100 | 153.50 | 154.50 | 152.40 | 152.80 | 00:00:00 | | 2001-12-21 | 1,333,100 | 152.10 | 159.10 | 151.30 | 157.00 | 00:00:00 | | 2001-12-24 | 100,400 | 155.10 | 156.90 | 154.50 | 156.90 | 00:00:00 | | 2001-12-25 | 0 | 156.90 | 156.90 | 156.90 | 156.90 | 00:00:00 | | 2001-12-26 | 0 | 156.90 | 156.90 | 156.90 | 156.90 | 00:00:00 | | 2001-12-27 | 868,900 | 156.90 | 160.00 | 155.00 | 160.00 | 00:00:00 | | 2001-12-28 | 810,300 | 159.40 | 161.00 | 156.50 | 157.40 | 00:00:00 | | 2001-12-31 | 0 | 157.40 | 157.40 | 157.40 | 157.40 | 00:00:00 | | 2002-01-01 | 0 | 157.40 | 157.40 | 157.40 | 157.40 | 00:00:00 | | 2002-01-02 | 638,100 | 156.20 | 160.00 | 156.20 | 159.40 | 00:00:00 | | 2002-01-03 | 989,400 | 160.50 | 162.40 | 158.50 | 158.50 | 00:00:00 | | 2002-01-04 | 1,088,100 | 160.50 | 161.60 | 157.10 | 160.10 | 00:00:00 | | 2002-01-07 | 1,213,300 | 160.10 | 162.00 | 155.20 | 155.20 | 00:00:00 | | 2002-01-08 | 1,849,500 | 156.10 | 156.90 | 151.30 | 151.30 | 00:00:00 | | 2002-01-09 | 1,559,200 | 152.80 | 154.70 | 151.20 | 151.20 | 00:00:00 | | 2002-01-10 | 1,718,900 | 152.10 | 155.80 | 150.90 | 151.50 | 00:00:00 | | 2002-01-11 | 1,016,400 | 152.50 | 154.60 | 151.10 | 152.00 | 00:00:00 | | 2002-01-14 | 984,200 | 152.00 | 152.00 | 150.20 | 150.20 | 00:00:00 | | 2002-01-15 | 911,100 | 150.70 | 152.80 | 149.80 | 152.80 | 00:00:00 | | 2002-01-16 | 845,300 | 152.80 | 152.80 | 150.00 | 150.50 | 00:00:00 | | 2002-01-17 | 833,200 | 151.20 | 152.80 | 149.90 | 152.50 | 00:00:00 | | 2002-01-18 | 930,200 | 151.80 | 153.30 | 151.10 | 153.00 | 00:00:00 | | 2002-01-21 | 611,600 | 152.00 | 152.90 | 150.50 | 152.10 | 00:00:00 | | 2002-01-22 | 630,500 | 152.00 | 153.80 | 150.80 | 152.80 | 00:00:00 | | 2002-01-23 | 1,075,000 | 151.80 | 156.60 | 151.40 | 155.00 | 00:00:00 | | 2002-01-24 | 770,200 | 155.60 | 157.60 | 155.20 | 155.80 | 00:00:00 | | 2002-01-25 | 822,500 | 156.60 | 156.70 | 152.50 | 155.80 | 00:00:00 | | 2002-01-28 | 824,000 | 155.30 | 157.20 | 153.60 | 154.80 | 00:00:00 | | 2002-01-29 | 2,590,100 | 152.80 | 153.80 | 150.50 | 151.10 | 00:00:00 | | 2002-01-30 | 1,438,000 | 151.50 | 154.90 | 151.10 | 154.90 | 00:00:00 | | 2002-01-31 | 1,987,300 | 154.80 | 158.90 | 154.20 | 158.50 | 00:00:00 | | 2002-02-01 | 1,342,000 | 159.50 | 160.50 | 157.30 | 158.50 | 00:00:00 | | 2002-02-04 | 1,160,600 | 159.00 | 160.10 | 158.10 | 159.50 | 00:00:00 | | 2002-02-05 | 1,003,200 | 158.50 | 159.70 | 155.00 | 156.50 | 00:00:00 | | 2002-02-06 | 1,901,200 | 156.00 | 160.40 | 156.00 | 159.70 | 00:00:00 | | 2002-02-07 | 1,212,300 | 159.80 | 160.40 | 156.30 | 158.20 | 00:00:00 | | 2002-02-08 | 570,300 | 157.50 | 158.20 | 155.70 | 157.80 | 00:00:00 | | 2002-02-11 | 988,200 | 157.00 | 159.40 | 156.60 | 158.40 | 00:00:00 | | 2002-02-12 | 790,000 | 157.40 | 159.60 | 156.90 | 158.00 | 00:00:00 | | 2002-02-13 | 971,000 | 158.40 | 160.30 | 157.40 | 159.30 | 00:00:00 | | 2002-02-14 | 1,031,200 | 158.60 | 160.60 | 158.10 | 159.10 | 00:00:00 | | 2002-02-15 | 595,600 | 158.10 | 160.50 | 158.10 | 159.20 | 00:00:00 | | 2002-02-18 | 307,600 | 158.50 | 160.00 | 158.20 | 158.70 | 00:00:00 | | 2002-02-19 | 1,607,500 | 158.30 | 158.80 | 154.10 | 155.60 | 00:00:00 | | 2002-02-20 | 1,302,200 | 154.70 | 159.60 | 154.70 | 158.60 | 00:00:00 | | 2002-02-21 | 745,900 | 159.00 | 160.00 | 159.00 | 159.50 | 00:00:00 | | 2002-02-22 | 653,300 | 158.90 | 160.00 | 158.60 | 159.90 | 00:00:00 | | 2002-02-25 | 1,139,900 | 160.00 | 161.30 | 159.80 | 160.50 | 00:00:00 | | 2002-02-26 | 2,302,200 | 161.50 | 163.50 | 156.70 | 158.00 | 00:00:00 | | 2002-02-27 | 1,055,100 | 158.60 | 161.70 | 157.60 | 161.00 | 00:00:00 | | 2002-02-28 | 1,239,400 | 160.70 | 165.00 | 159.60 | 163.30 | 00:00:00 | | 2002-03-01 | 1,279,300 | 163.70 | 168.30 | 162.00 | 167.10 | 00:00:00 | | 2002-03-04 | 1,623,400 | 167.00 | 171.40 | 167.00 | 170.30 | 00:00:00 | | 2002-03-05 | 1,714,800 | 169.10 | 170.10 | 167.60 | 168.00 | 00:00:00 | | 2002-03-06 | 1,358,200 | 167.60 | 168.70 | 166.20 | 168.70 | 00:00:00 | | 2002-03-07 | 1,113,500 | 169.40 | 170.20 | 168.50 | 170.20 | 00:00:00 | | 2002-03-08 | 1,910,800 | 169.00 | 171.00 | 168.50 | 170.90 | 00:00:00 | | 2002-03-11 | 1,957,300 | 168.40 | 170.00 | 166.10 | 166.50 | 00:00:00 | | 2002-03-12 | 1,492,800 | 166.30 | 166.70 | 162.40 | 164.60 | 00:00:00 | | 2002-03-13 | 1,712,200 | 164.00 | 166.90 | 164.00 | 166.60 | 00:00:00 | | 2002-03-14 | 765,700 | 166.50 | 168.80 | 165.60 | 166.70 | 00:00:00 | | 2002-03-15 | 791,800 | 166.00 | 169.40 | 165.60 | 169.20 | 00:00:00 | | 2002-03-18 | 715,400 | 169.00 | 170.60 | 168.50 | 168.80 | 00:00:00 | | 2002-03-19 | 717,200 | 168.20 | 169.40 | 166.80 | 167.80 | 00:00:00 | | 2002-03-20 | 1,167,300 | 166.70 | 168.90 | 165.80 | 165.80 | 00:00:00 | | 2002-03-21 | 1,021,400 | 165.00 | 167.50 | 164.00 | 164.00 | 00:00:00 | | 2002-03-22 | 703,800 | 164.70 | 166.50 | 164.70 | 165.90 | 00:00:00 | | 2002-03-25 | 511,200 | 166.00 | 168.50 | 165.60 | 167.00 | 00:00:00 | | 2002-03-26 | 850,300 | 168.00 | 168.80 | 164.30 | 168.20 | 00:00:00 | | 2002-03-27 | 996,200 | 168.30 | 168.40 | 164.70 | 164.70 | 00:00:00 | | 2002-03-28 | 0 | 164.70 | 164.70 | 164.70 | 164.70 | 00:00:00 | | 2002-03-29 | 0 | 164.70 | 164.70 | 164.70 | 164.70 | 00:00:00 | | 2002-04-01 | 0 | 164.70 | 164.70 | 164.70 | 164.70 | 00:00:00 | | 2002-04-02 | 968,900 | 166.80 | 168.50 | 165.30 | 167.20 | 00:00:00 | | 2002-04-03 | 1,136,600 | 168.00 | 168.30 | 165.60 | 167.20 | 00:00:00 | | 2002-04-04 | 884,300 | 165.80 | 167.90 | 165.50 | 167.30 | 00:00:00 | | 2002-04-05 | 881,700 | 166.20 | 168.00 | 166.20 | 167.40 | 00:00:00 | | 2002-04-08 | 987,600 | 166.50 | 167.50 | 165.60 | 166.60 | 00:00:00 | | 2002-04-09 | 595,900 | 167.20 | 168.20 | 166.80 | 167.00 | 00:00:00 | | 2002-04-10 | 891,500 | 167.80 | 169.00 | 167.00 | 169.00 | 00:00:00 | | 2002-04-11 | 761,100 | 168.20 | 169.10 | 166.80 | 167.90 | 00:00:00 | | 2002-04-12 | 653,700 | 167.30 | 168.50 | 166.60 | 167.40 | 00:00:00 | | 2002-04-15 | 779,000 | 168.10 | 168.10 | 164.80 | 165.70 | 00:00:00 | | 2002-04-16 | 1,086,600 | 165.10 | 168.50 | 164.70 | 168.40 | 00:00:00 | | 2002-04-17 | 889,600 | 168.60 | 169.80 | 167.00 | 167.90 | 00:00:00 | | 2002-04-18 | 1,008,500 | 166.70 | 169.70 | 166.70 | 168.60 | 00:00:00 | | 2002-04-19 | 1,352,700 | 168.00 | 171.90 | 167.10 | 171.70 | 00:00:00 | | 2002-04-22 | 990,200 | 171.20 | 172.80 | 170.60 | 172.00 | 00:00:00 | | 2002-04-23 | 1,564,900 | 172.40 | 174.00 | 170.30 | 171.00 | 00:00:00 | | 2002-04-24 | 936,400 | 169.60 | 171.20 | 169.50 | 170.90 | 00:00:00 | | 2002-04-25 | 1,853,600 | 166.50 | 168.40 | 166.20 | 166.30 | 00:00:00 | | 2002-04-26 | 4,201,600 | 167.80 | 167.80 | 165.00 | 166.70 | 00:00:00 | | 2002-04-29 | 2,627,400 | 166.10 | 168.70 | 165.30 | 168.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
