|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-29 | 2,627,400 | 166.10 | 168.70 | 165.30 | 168.60 | 00:00:00 | | 2002-04-30 | 4,467,000 | 168.40 | 171.80 | 167.70 | 171.80 | 00:00:00 | | 2002-05-01 | 0 | 171.80 | 171.80 | 171.80 | 171.80 | 00:00:00 | | 2002-05-02 | 1,176,200 | 171.80 | 172.50 | 168.00 | 169.60 | 00:00:00 | | 2002-05-03 | 1,135,500 | 170.20 | 170.70 | 166.20 | 167.70 | 00:00:00 | | 2002-05-06 | 772,100 | 168.60 | 169.90 | 166.90 | 167.90 | 00:00:00 | | 2002-05-07 | 3,098,400 | 164.00 | 165.60 | 161.60 | 164.40 | 00:00:00 | | 2002-05-08 | 917,000 | 163.70 | 166.50 | 163.70 | 165.00 | 00:00:00 | | 2002-05-09 | 566,300 | 165.30 | 165.60 | 163.00 | 163.70 | 00:00:00 | | 2002-05-10 | 1,005,200 | 162.90 | 166.90 | 162.70 | 165.00 | 00:00:00 | | 2002-05-13 | 535,800 | 164.50 | 166.90 | 164.30 | 165.80 | 00:00:00 | | 2002-05-14 | 1,098,100 | 166.00 | 169.40 | 165.20 | 168.20 | 00:00:00 | | 2002-05-15 | 1,748,800 | 169.00 | 171.50 | 168.30 | 170.20 | 00:00:00 | | 2002-05-16 | 915,400 | 171.20 | 172.00 | 169.40 | 171.00 | 00:00:00 | | 2002-05-17 | 790,700 | 170.10 | 172.40 | 169.40 | 170.40 | 00:00:00 | | 2002-05-20 | 349,900 | 171.50 | 172.10 | 169.30 | 169.90 | 00:00:00 | | 2002-05-21 | 593,000 | 169.30 | 171.30 | 168.30 | 169.40 | 00:00:00 | | 2002-05-22 | 986,600 | 170.50 | 171.50 | 168.00 | 170.30 | 00:00:00 | | 2002-05-23 | 999,500 | 170.60 | 171.60 | 168.50 | 169.60 | 00:00:00 | | 2002-05-24 | 754,300 | 170.90 | 172.40 | 168.10 | 168.70 | 00:00:00 | | 2002-05-27 | 485,000 | 169.60 | 171.60 | 169.00 | 171.10 | 00:00:00 | | 2002-05-28 | 821,900 | 170.70 | 171.60 | 168.70 | 168.90 | 00:00:00 | | 2002-05-29 | 6,124,300 | 168.60 | 170.70 | 168.10 | 170.10 | 00:00:00 | | 2002-05-30 | 914,400 | 169.70 | 170.10 | 167.00 | 169.50 | 00:00:00 | | 2002-05-31 | 699,800 | 168.30 | 169.90 | 167.50 | 169.40 | 00:00:00 | | 2002-06-03 | 500,000 | 168.60 | 169.70 | 166.10 | 166.60 | 00:00:00 | | 2002-06-04 | 1,240,200 | 165.00 | 166.60 | 161.50 | 161.60 | 00:00:00 | | 2002-06-05 | 804,500 | 163.40 | 165.80 | 162.10 | 165.00 | 00:00:00 | | 2002-06-06 | 851,800 | 166.00 | 168.00 | 164.50 | 165.70 | 00:00:00 | | 2002-06-07 | 878,500 | 166.90 | 166.90 | 163.20 | 163.90 | 00:00:00 | | 2002-06-10 | 778,000 | 166.00 | 166.00 | 162.80 | 164.00 | 00:00:00 | | 2002-06-11 | 4,399,500 | 164.00 | 169.90 | 163.60 | 169.00 | 00:00:00 | | 2002-06-12 | 1,113,000 | 168.70 | 168.70 | 165.80 | 165.80 | 00:00:00 | | 2002-06-13 | 761,600 | 167.00 | 168.10 | 165.30 | 166.50 | 00:00:00 | | 2002-06-14 | 2,246,200 | 166.00 | 167.00 | 159.20 | 160.50 | 00:00:00 | | 2002-06-17 | 1,554,800 | 145.20 | 153.40 | 145.00 | 152.50 | 00:00:00 | | 2002-06-18 | 1,397,000 | 152.80 | 155.70 | 149.60 | 152.70 | 00:00:00 | | 2002-06-19 | 1,356,200 | 151.70 | 154.00 | 149.20 | 149.50 | 00:00:00 | | 2002-06-20 | 3,302,400 | 148.70 | 152.50 | 147.20 | 149.50 | 00:00:00 | | 2002-06-21 | 1,982,700 | 149.00 | 150.00 | 145.20 | 146.30 | 00:00:00 | | 2002-06-24 | 1,646,500 | 146.40 | 147.40 | 143.10 | 147.10 | 00:00:00 | | 2002-06-25 | 1,621,100 | 148.80 | 150.00 | 147.10 | 149.80 | 00:00:00 | | 2002-06-26 | 1,735,200 | 147.00 | 149.50 | 144.00 | 148.80 | 00:00:00 | | 2002-06-27 | 1,147,400 | 149.60 | 151.00 | 147.30 | 151.00 | 00:00:00 | | 2002-06-28 | 2,134,300 | 150.60 | 155.80 | 150.20 | 155.80 | 00:00:00 | | 2002-07-01 | 1,169,000 | 155.80 | 159.00 | 153.80 | 155.70 | 00:00:00 | | 2002-07-02 | 1,160,400 | 155.00 | 156.50 | 153.10 | 154.30 | 00:00:00 | | 2002-07-03 | 2,082,400 | 155.60 | 156.10 | 152.60 | 154.00 | 00:00:00 | | 2002-07-04 | 1,304,600 | 154.90 | 157.70 | 153.20 | 155.50 | 00:00:00 | | 2002-07-05 | 1,411,100 | 156.40 | 159.40 | 155.60 | 159.00 | 00:00:00 | | 2002-07-08 | 1,026,100 | 158.20 | 160.00 | 156.70 | 158.70 | 00:00:00 | | 2002-07-09 | 1,497,100 | 157.00 | 159.40 | 152.90 | 154.90 | 00:00:00 | | 2002-07-10 | 1,138,100 | 154.20 | 157.70 | 152.80 | 154.50 | 00:00:00 | | 2002-07-11 | 1,859,900 | 152.10 | 153.50 | 146.50 | 148.30 | 00:00:00 | | 2002-07-12 | 1,205,700 | 150.90 | 153.00 | 145.00 | 147.70 | 00:00:00 | | 2002-07-15 | 1,570,200 | 148.00 | 148.30 | 137.00 | 137.00 | 00:00:00 | | 2002-07-16 | 2,030,500 | 140.20 | 141.70 | 134.30 | 137.70 | 00:00:00 | | 2002-07-17 | 2,313,400 | 137.30 | 144.90 | 135.30 | 140.10 | 00:00:00 | | 2002-07-18 | 1,511,100 | 141.80 | 146.70 | 140.10 | 146.70 | 00:00:00 | | 2002-07-19 | 1,306,600 | 146.00 | 146.00 | 139.50 | 139.90 | 00:00:00 | | 2002-07-22 | 1,641,000 | 140.90 | 141.80 | 134.10 | 135.70 | 00:00:00 | | 2002-07-23 | 1,979,900 | 136.30 | 138.60 | 130.30 | 132.50 | 00:00:00 | | 2002-07-24 | 2,500,100 | 129.40 | 135.70 | 121.60 | 130.50 | 00:00:00 | | 2002-07-25 | 1,851,000 | 135.00 | 139.50 | 127.40 | 134.10 | 00:00:00 | | 2002-07-26 | 1,708,900 | 133.40 | 133.90 | 127.20 | 131.80 | 00:00:00 | | 2002-07-29 | 1,519,900 | 132.20 | 142.00 | 130.50 | 142.00 | 00:00:00 | | 2002-07-30 | 1,876,000 | 141.90 | 144.60 | 134.70 | 142.50 | 00:00:00 | | 2002-07-31 | 1,650,600 | 144.80 | 147.50 | 136.20 | 143.20 | 00:00:00 | | 2002-08-01 | 1,448,700 | 140.80 | 146.00 | 135.00 | 135.00 | 00:00:00 | | 2002-08-02 | 1,625,800 | 139.00 | 139.00 | 132.10 | 134.90 | 00:00:00 | | 2002-08-05 | 1,800,300 | 132.70 | 134.20 | 126.20 | 126.20 | 00:00:00 | | 2002-08-06 | 2,074,600 | 125.10 | 135.80 | 124.10 | 132.50 | 00:00:00 | | 2002-08-07 | 1,584,800 | 132.50 | 140.50 | 132.10 | 136.90 | 00:00:00 | | 2002-08-08 | 1,764,400 | 138.50 | 143.30 | 137.50 | 141.20 | 00:00:00 | | 2002-08-09 | 2,349,800 | 142.70 | 147.40 | 139.50 | 147.40 | 00:00:00 | | 2002-08-12 | 831,000 | 145.00 | 147.20 | 141.90 | 142.70 | 00:00:00 | | 2002-08-13 | 633,900 | 143.80 | 144.90 | 139.00 | 144.50 | 00:00:00 | | 2002-08-14 | 784,000 | 141.10 | 143.00 | 138.00 | 138.40 | 00:00:00 | | 2002-08-15 | 690,900 | 141.80 | 148.00 | 140.80 | 146.70 | 00:00:00 | | 2002-08-16 | 605,200 | 145.90 | 147.90 | 143.10 | 144.50 | 00:00:00 | | 2002-08-19 | 781,600 | 145.00 | 149.00 | 142.10 | 149.00 | 00:00:00 | | 2002-08-20 | 938,000 | 148.00 | 149.00 | 142.00 | 145.00 | 00:00:00 | | 2002-08-21 | 1,251,600 | 145.00 | 149.00 | 144.00 | 145.20 | 00:00:00 | | 2002-08-22 | 811,000 | 145.50 | 149.00 | 145.50 | 149.00 | 00:00:00 | | 2002-08-23 | 877,200 | 149.00 | 149.00 | 146.20 | 147.70 | 00:00:00 | | 2002-08-26 | 478,300 | 146.20 | 148.80 | 145.50 | 145.50 | 00:00:00 | | 2002-08-27 | 1,206,800 | 147.40 | 148.60 | 143.00 | 146.60 | 00:00:00 | | 2002-08-28 | 1,009,000 | 146.80 | 146.80 | 141.20 | 141.20 | 00:00:00 | | 2002-08-29 | 1,646,000 | 140.10 | 141.00 | 135.20 | 136.20 | 00:00:00 | | 2002-08-30 | 1,315,400 | 137.50 | 142.00 | 136.20 | 141.30 | 00:00:00 | | 2002-09-02 | 439,800 | 141.20 | 141.20 | 137.70 | 137.90 | 00:00:00 | | 2002-09-03 | 1,125,500 | 137.30 | 137.90 | 131.10 | 131.20 | 00:00:00 | | 2002-09-04 | 1,253,800 | 131.50 | 134.80 | 131.00 | 133.10 | 00:00:00 | | 2002-09-05 | 1,318,500 | 134.90 | 136.50 | 130.30 | 133.20 | 00:00:00 | | 2002-09-06 | 1,274,600 | 132.20 | 137.90 | 131.20 | 137.90 | 00:00:00 | | 2002-09-09 | 589,100 | 136.90 | 137.70 | 135.10 | 136.40 | 00:00:00 | | 2002-09-10 | 727,300 | 137.30 | 140.20 | 136.40 | 138.00 | 00:00:00 | | 2002-09-11 | 1,620,100 | 138.00 | 140.00 | 135.60 | 139.00 | 00:00:00 | | 2002-09-12 | 735,200 | 137.50 | 138.80 | 133.20 | 133.20 | 00:00:00 | | 2002-09-13 | 1,208,600 | 133.00 | 134.00 | 129.20 | 129.40 | 00:00:00 | | 2002-09-16 | 619,200 | 131.30 | 132.40 | 129.20 | 130.40 | 00:00:00 | | 2002-09-17 | 1,232,200 | 132.30 | 135.90 | 127.10 | 128.30 | 00:00:00 | | 2002-09-18 | 1,272,700 | 127.20 | 128.60 | 124.00 | 124.50 | 00:00:00 | | 2002-09-19 | 1,582,000 | 124.90 | 127.70 | 120.10 | 121.40 | 00:00:00 | | 2002-09-20 | 2,099,500 | 120.00 | 123.90 | 118.30 | 120.00 | 00:00:00 | | 2002-09-23 | 1,196,900 | 121.00 | 122.30 | 117.10 | 118.40 | 00:00:00 | | 2002-09-24 | 1,834,000 | 117.70 | 119.90 | 111.60 | 115.70 | 00:00:00 | | 2002-09-25 | 2,450,100 | 114.30 | 126.20 | 112.50 | 124.30 | 00:00:00 | | 2002-09-26 | 1,723,200 | 127.90 | 129.60 | 121.60 | 129.60 | 00:00:00 | | 2002-09-27 | 1,425,900 | 127.60 | 132.60 | 127.20 | 132.20 | 00:00:00 | | 2002-09-30 | 2,101,400 | 128.00 | 128.60 | 120.60 | 125.00 | 00:00:00 | | 2002-10-01 | 1,586,600 | 125.50 | 125.50 | 120.20 | 123.90 | 00:00:00 | | 2002-10-02 | 1,759,700 | 126.60 | 133.80 | 126.10 | 131.30 | 00:00:00 | | 2002-10-03 | 1,782,300 | 129.00 | 134.80 | 126.50 | 131.40 | 00:00:00 | | 2002-10-04 | 1,470,900 | 130.50 | 131.30 | 122.00 | 124.50 | 00:00:00 | | 2002-10-07 | 1,304,800 | 122.10 | 130.40 | 121.00 | 128.00 | 00:00:00 | | 2002-10-08 | 2,031,600 | 129.80 | 134.00 | 128.40 | 131.60 | 00:00:00 | | 2002-10-09 | 1,547,400 | 131.80 | 133.70 | 126.50 | 128.10 | 00:00:00 | | 2002-10-10 | 1,346,700 | 128.60 | 130.70 | 123.30 | 127.40 | 00:00:00 | | 2002-10-11 | 1,891,400 | 129.70 | 133.20 | 127.20 | 132.20 | 00:00:00 | | 2002-10-14 | 910,400 | 130.20 | 133.50 | 128.80 | 131.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
