|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-14 | 910,400 | 130.20 | 133.50 | 128.80 | 131.00 | 00:00:00 | | 2002-10-15 | 1,188,900 | 132.30 | 138.30 | 131.80 | 137.80 | 00:00:00 | | 2002-10-16 | 1,374,700 | 136.80 | 139.80 | 135.10 | 138.30 | 00:00:00 | | 2002-10-17 | 1,703,100 | 138.90 | 142.90 | 138.50 | 142.00 | 00:00:00 | | 2002-10-18 | 1,743,000 | 144.80 | 144.80 | 140.40 | 143.00 | 00:00:00 | | 2002-10-21 | 1,080,800 | 142.20 | 144.40 | 140.80 | 143.20 | 00:00:00 | | 2002-10-22 | 1,538,200 | 143.00 | 146.80 | 140.40 | 140.90 | 00:00:00 | | 2002-10-23 | 1,923,200 | 138.70 | 140.00 | 131.00 | 131.00 | 00:00:00 | | 2002-10-24 | 2,099,200 | 133.50 | 134.10 | 128.90 | 129.90 | 00:00:00 | | 2002-10-25 | 1,699,700 | 127.50 | 131.50 | 126.00 | 130.60 | 00:00:00 | | 2002-10-28 | 804,000 | 132.90 | 135.80 | 129.80 | 131.60 | 00:00:00 | | 2002-10-29 | 1,192,400 | 131.80 | 133.60 | 125.20 | 125.20 | 00:00:00 | | 2002-10-30 | 1,937,800 | 125.20 | 132.50 | 125.20 | 131.10 | 00:00:00 | | 2002-10-31 | 1,501,900 | 130.00 | 131.50 | 127.50 | 129.40 | 00:00:00 | | 2002-11-01 | 1,115,200 | 130.00 | 131.00 | 123.80 | 126.90 | 00:00:00 | | 2002-11-04 | 1,045,400 | 129.00 | 134.80 | 128.90 | 133.80 | 00:00:00 | | 2002-11-05 | 1,098,800 | 134.00 | 136.60 | 131.10 | 135.00 | 00:00:00 | | 2002-11-06 | 850,100 | 136.60 | 137.20 | 130.30 | 133.40 | 00:00:00 | | 2002-11-07 | 1,420,000 | 134.30 | 135.40 | 128.50 | 129.00 | 00:00:00 | | 2002-11-08 | 1,298,900 | 130.00 | 130.80 | 128.00 | 129.00 | 00:00:00 | | 2002-11-11 | 542,100 | 129.00 | 129.90 | 126.80 | 128.20 | 00:00:00 | | 2002-11-12 | 831,400 | 129.10 | 130.60 | 127.70 | 128.30 | 00:00:00 | | 2002-11-13 | 1,395,600 | 129.30 | 129.40 | 125.80 | 128.10 | 00:00:00 | | 2002-11-14 | 947,900 | 128.00 | 133.90 | 126.60 | 133.70 | 00:00:00 | | 2002-11-15 | 1,193,400 | 134.00 | 135.80 | 132.10 | 134.20 | 00:00:00 | | 2002-11-18 | 882,800 | 134.20 | 138.10 | 133.20 | 137.50 | 00:00:00 | | 2002-11-19 | 735,800 | 136.30 | 137.30 | 133.20 | 134.60 | 00:00:00 | | 2002-11-20 | 775,000 | 136.10 | 136.60 | 130.60 | 132.20 | 00:00:00 | | 2002-11-21 | 1,357,400 | 134.40 | 137.00 | 132.10 | 133.70 | 00:00:00 | | 2002-11-22 | 829,800 | 134.20 | 137.00 | 133.50 | 136.30 | 00:00:00 | | 2002-11-25 | 671,800 | 135.50 | 137.80 | 134.40 | 136.50 | 00:00:00 | | 2002-11-26 | 882,000 | 136.00 | 137.30 | 130.80 | 132.90 | 00:00:00 | | 2002-11-27 | 8,252,400 | 132.80 | 137.60 | 130.60 | 136.50 | 00:00:00 | | 2002-11-28 | 722,300 | 137.00 | 137.00 | 133.00 | 134.00 | 00:00:00 | | 2002-11-29 | 1,243,900 | 134.00 | 135.90 | 132.20 | 135.10 | 00:00:00 | | 2002-12-02 | 935,900 | 134.90 | 136.90 | 132.20 | 133.50 | 00:00:00 | | 2002-12-03 | 1,220,200 | 132.50 | 135.00 | 129.00 | 129.40 | 00:00:00 | | 2002-12-04 | 1,104,900 | 129.00 | 131.70 | 128.20 | 129.70 | 00:00:00 | | 2002-12-05 | 1,899,800 | 130.00 | 131.60 | 125.20 | 126.10 | 00:00:00 | | 2002-12-06 | 1,213,300 | 127.20 | 129.00 | 124.10 | 128.40 | 00:00:00 | | 2002-12-09 | 747,100 | 131.00 | 131.00 | 126.10 | 126.90 | 00:00:00 | | 2002-12-10 | 1,250,100 | 126.00 | 129.80 | 125.50 | 128.30 | 00:00:00 | | 2002-12-11 | 1,003,700 | 128.50 | 131.30 | 127.70 | 130.70 | 00:00:00 | | 2002-12-12 | 1,608,600 | 130.00 | 131.20 | 125.70 | 126.00 | 00:00:00 | | 2002-12-13 | 1,347,400 | 126.80 | 127.00 | 124.00 | 124.00 | 00:00:00 | | 2002-12-16 | 1,137,200 | 124.20 | 127.40 | 123.90 | 125.60 | 00:00:00 | | 2002-12-17 | 1,181,900 | 126.80 | 128.20 | 124.40 | 128.20 | 00:00:00 | | 2002-12-18 | 1,016,300 | 127.80 | 127.80 | 124.80 | 125.00 | 00:00:00 | | 2002-12-19 | 1,741,600 | 127.10 | 127.10 | 121.00 | 124.50 | 00:00:00 | | 2002-12-20 | 1,365,500 | 123.60 | 126.10 | 122.80 | 125.50 | 00:00:00 | | 2002-12-23 | 820,800 | 125.50 | 126.80 | 124.60 | 126.50 | 00:00:00 | | 2002-12-24 | 149,600 | 127.80 | 127.80 | 125.20 | 125.70 | 00:00:00 | | 2002-12-25 | 0 | 125.70 | 125.70 | 125.70 | 125.70 | 00:00:00 | | 2002-12-26 | 0 | 125.70 | 125.70 | 125.70 | 125.70 | 00:00:00 | | 2002-12-27 | 596,400 | 123.50 | 125.90 | 121.50 | 122.10 | 00:00:00 | | 2002-12-30 | 1,064,200 | 122.10 | 125.00 | 120.60 | 123.30 | 00:00:00 | | 2002-12-31 | 525,900 | 123.30 | 127.50 | 123.00 | 125.70 | 00:00:00 | | 2003-01-01 | 0 | 62.75 | 62.85 | 62.75 | 62.75 | 00:00:00 | | 2003-01-02 | 483,600 | 62.40 | 65.85 | 62.20 | 65.85 | 00:00:00 | | 2003-01-03 | 638,000 | 65.10 | 65.80 | 63.85 | 64.20 | 00:00:00 | | 2003-01-06 | 456,200 | 64.40 | 65.45 | 63.60 | 65.40 | 00:00:00 | | 2003-01-07 | 476,200 | 65.80 | 66.20 | 63.80 | 64.40 | 00:00:00 | | 2003-01-08 | 598,000 | 64.10 | 64.60 | 62.50 | 62.75 | 00:00:00 | | 2003-01-09 | 516,400 | 62.90 | 64.00 | 61.30 | 63.95 | 00:00:00 | | 2003-01-10 | 468,400 | 63.25 | 64.40 | 62.75 | 63.45 | 00:00:00 | | 2003-01-13 | 446,500 | 63.40 | 64.25 | 62.95 | 63.20 | 00:00:00 | | 2003-01-14 | 672,800 | 63.75 | 64.25 | 62.65 | 63.30 | 00:00:00 | | 2003-01-15 | 589,800 | 63.40 | 63.90 | 61.40 | 61.45 | 00:00:00 | | 2003-01-16 | 512,100 | 61.45 | 62.50 | 61.15 | 61.55 | 00:00:00 | | 2003-01-17 | 786,000 | 61.25 | 61.50 | 60.00 | 60.00 | 00:00:00 | | 2003-01-20 | 507,400 | 60.25 | 60.70 | 60.00 | 60.00 | 00:00:00 | | 2003-01-21 | 1,039,600 | 60.50 | 60.70 | 58.30 | 59.35 | 00:00:00 | | 2003-01-22 | 1,282,600 | 58.85 | 59.50 | 56.95 | 57.00 | 00:00:00 | | 2003-01-23 | 906,000 | 58.00 | 58.80 | 56.80 | 57.80 | 00:00:00 | | 2003-01-24 | 789,300 | 57.85 | 58.95 | 56.75 | 57.00 | 00:00:00 | | 2003-01-27 | 929,300 | 56.75 | 57.20 | 55.00 | 55.00 | 00:00:00 | | 2003-01-28 | 832,400 | 55.85 | 55.85 | 53.70 | 54.55 | 00:00:00 | | 2003-01-29 | 1,376,800 | 54.50 | 54.70 | 52.50 | 54.40 | 00:00:00 | | 2003-01-30 | 1,205,200 | 54.20 | 56.90 | 54.15 | 56.60 | 00:00:00 | | 2003-01-31 | 1,156,700 | 55.55 | 58.80 | 55.45 | 58.35 | 00:00:00 | | 2003-02-03 | 825,600 | 59.40 | 59.90 | 57.35 | 58.15 | 00:00:00 | | 2003-02-04 | 906,200 | 57.75 | 57.95 | 56.40 | 56.60 | 00:00:00 | | 2003-02-05 | 510,400 | 56.95 | 58.70 | 56.50 | 58.00 | 00:00:00 | | 2003-02-06 | 745,000 | 57.85 | 58.45 | 56.75 | 56.95 | 00:00:00 | | 2003-02-07 | 454,200 | 57.65 | 57.70 | 56.60 | 57.10 | 00:00:00 | | 2003-02-10 | 559,100 | 57.00 | 57.20 | 55.50 | 55.65 | 00:00:00 | | 2003-02-11 | 510,200 | 55.05 | 57.40 | 55.05 | 57.20 | 00:00:00 | | 2003-02-12 | 496,600 | 56.75 | 57.35 | 56.55 | 57.00 | 00:00:00 | | 2003-02-13 | 703,300 | 56.75 | 57.35 | 56.25 | 56.80 | 00:00:00 | | 2003-02-14 | 886,800 | 56.85 | 58.30 | 55.75 | 57.75 | 00:00:00 | | 2003-02-17 | 361,700 | 58.40 | 59.20 | 57.85 | 59.20 | 00:00:00 | | 2003-02-18 | 769,200 | 59.15 | 59.95 | 58.00 | 59.60 | 00:00:00 | | 2003-02-19 | 674,900 | 59.75 | 60.40 | 57.60 | 57.60 | 00:00:00 | | 2003-02-20 | 751,600 | 57.70 | 59.15 | 57.00 | 57.20 | 00:00:00 | | 2003-02-21 | 680,000 | 56.60 | 58.00 | 56.55 | 58.00 | 00:00:00 | | 2003-02-24 | 429,900 | 57.50 | 58.60 | 56.65 | 56.90 | 00:00:00 | | 2003-02-25 | 779,800 | 56.15 | 58.45 | 55.80 | 56.65 | 00:00:00 | | 2003-02-26 | 5,210,100 | 57.50 | 58.80 | 56.75 | 57.50 | 00:00:00 | | 2003-02-27 | 860,600 | 57.60 | 59.50 | 56.80 | 58.90 | 00:00:00 | | 2003-02-28 | 876,300 | 59.50 | 60.20 | 58.40 | 59.55 | 00:00:00 | | 2003-03-03 | 1,119,000 | 60.05 | 61.60 | 59.40 | 61.15 | 00:00:00 | | 2003-03-04 | 792,100 | 60.35 | 60.70 | 58.40 | 58.85 | 00:00:00 | | 2003-03-05 | 526,400 | 58.50 | 59.80 | 58.15 | 58.55 | 00:00:00 | | 2003-03-06 | 665,700 | 59.00 | 59.60 | 58.25 | 58.80 | 00:00:00 | | 2003-03-07 | 708,100 | 59.00 | 59.25 | 57.50 | 57.90 | 00:00:00 | | 2003-03-10 | 503,700 | 58.00 | 58.35 | 57.10 | 58.10 | 00:00:00 | | 2003-03-11 | 719,600 | 58.00 | 58.40 | 57.10 | 58.05 | 00:00:00 | | 2003-03-12 | 1,345,300 | 57.75 | 58.05 | 54.25 | 54.55 | 00:00:00 | | 2003-03-13 | 829,400 | 55.75 | 57.50 | 54.00 | 57.30 | 00:00:00 | | 2003-03-14 | 1,333,500 | 57.70 | 60.80 | 57.00 | 60.40 | 00:00:00 | | 2003-03-17 | 862,400 | 58.60 | 62.80 | 58.25 | 62.00 | 00:00:00 | | 2003-03-18 | 1,369,100 | 62.00 | 65.00 | 61.55 | 63.10 | 00:00:00 | | 2003-03-19 | 855,700 | 63.75 | 64.30 | 62.50 | 63.55 | 00:00:00 | | 2003-03-20 | 660,300 | 63.20 | 64.15 | 62.65 | 63.25 | 00:00:00 | | 2003-03-21 | 906,500 | 63.80 | 65.90 | 63.65 | 65.45 | 00:00:00 | | 2003-03-24 | 709,900 | 64.25 | 65.30 | 61.95 | 61.95 | 00:00:00 | | 2003-03-25 | 804,400 | 61.45 | 63.60 | 60.10 | 63.45 | 00:00:00 | | 2003-03-26 | 573,500 | 63.60 | 64.40 | 62.70 | 63.05 | 00:00:00 | | 2003-03-27 | 610,900 | 62.55 | 63.85 | 61.50 | 63.65 | 00:00:00 | | 2003-03-28 | 712,700 | 62.35 | 64.15 | 62.20 | 63.45 | 00:00:00 | | 2003-03-31 | 775,200 | 61.75 | 62.40 | 60.55 | 60.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
