|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-31 | 775,200 | 61.75 | 62.40 | 60.55 | 60.75 | 00:00:00 | | 2003-04-01 | 687,800 | 61.05 | 62.50 | 60.80 | 61.95 | 00:00:00 | | 2003-04-02 | 859,100 | 62.55 | 64.95 | 62.15 | 64.50 | 00:00:00 | | 2003-04-03 | 854,000 | 64.50 | 66.70 | 64.50 | 65.30 | 00:00:00 | | 2003-04-04 | 867,400 | 65.90 | 67.25 | 65.05 | 66.10 | 00:00:00 | | 2003-04-07 | 1,574,200 | 67.45 | 68.95 | 67.15 | 67.85 | 00:00:00 | | 2003-04-08 | 1,491,300 | 66.90 | 68.40 | 65.15 | 67.65 | 00:00:00 | | 2003-04-09 | 1,038,100 | 67.15 | 68.90 | 66.60 | 67.70 | 00:00:00 | | 2003-04-10 | 972,500 | 67.25 | 67.70 | 66.25 | 66.80 | 00:00:00 | | 2003-04-11 | 877,900 | 66.90 | 68.75 | 66.90 | 67.90 | 00:00:00 | | 2003-04-14 | 885,800 | 67.60 | 68.00 | 66.20 | 66.50 | 00:00:00 | | 2003-04-15 | 829,000 | 67.20 | 67.50 | 66.05 | 66.35 | 00:00:00 | | 2003-04-16 | 999,200 | 67.45 | 67.75 | 66.15 | 66.40 | 00:00:00 | | 2003-04-17 | 726,300 | 65.95 | 67.30 | 65.70 | 66.80 | 00:00:00 | | 2003-04-18 | 0 | 66.80 | 66.80 | 66.80 | 66.80 | 00:00:00 | | 2003-04-21 | 0 | 66.80 | 66.80 | 66.80 | 66.80 | 00:00:00 | | 2003-04-22 | 534,600 | 66.65 | 67.50 | 66.10 | 67.00 | 00:00:00 | | 2003-04-23 | 936,900 | 67.50 | 69.15 | 67.25 | 67.85 | 00:00:00 | | 2003-04-24 | 575,800 | 67.45 | 68.25 | 66.35 | 66.70 | 00:00:00 | | 2003-04-25 | 784,200 | 66.50 | 67.45 | 64.00 | 64.30 | 00:00:00 | | 2003-04-28 | 633,700 | 64.50 | 65.95 | 64.50 | 65.45 | 00:00:00 | | 2003-04-29 | 1,276,000 | 67.10 | 69.10 | 66.70 | 67.90 | 00:00:00 | | 2003-04-30 | 649,000 | 67.75 | 68.85 | 67.55 | 67.85 | 00:00:00 | | 2003-05-01 | 0 | 67.85 | 67.85 | 67.85 | 67.85 | 00:00:00 | | 2003-05-02 | 712,500 | 68.05 | 68.85 | 66.35 | 67.00 | 00:00:00 | | 2003-05-05 | 388,100 | 67.00 | 68.75 | 67.00 | 67.50 | 00:00:00 | | 2003-05-06 | 564,600 | 67.95 | 68.40 | 66.50 | 68.20 | 00:00:00 | | 2003-05-07 | 2,222,000 | 68.20 | 68.45 | 66.50 | 66.95 | 00:00:00 | | 2003-05-08 | 627,000 | 67.25 | 67.50 | 65.25 | 65.40 | 00:00:00 | | 2003-05-09 | 606,100 | 65.30 | 66.50 | 64.75 | 66.10 | 00:00:00 | | 2003-05-12 | 600,500 | 66.50 | 66.85 | 65.10 | 66.45 | 00:00:00 | | 2003-05-13 | 342,300 | 66.75 | 66.75 | 65.55 | 65.80 | 00:00:00 | | 2003-05-14 | 713,400 | 65.90 | 67.65 | 65.60 | 66.15 | 00:00:00 | | 2003-05-15 | 1,346,000 | 66.25 | 67.10 | 65.40 | 66.85 | 00:00:00 | | 2003-05-16 | 1,020,800 | 67.10 | 67.95 | 66.25 | 66.40 | 00:00:00 | | 2003-05-19 | 2,282,100 | 66.05 | 66.50 | 63.75 | 64.00 | 00:00:00 | | 2003-05-20 | 734,600 | 64.25 | 64.90 | 62.85 | 64.55 | 00:00:00 | | 2003-05-21 | 1,243,500 | 63.15 | 63.35 | 61.50 | 63.05 | 00:00:00 | | 2003-05-22 | 795,200 | 63.05 | 63.90 | 62.60 | 63.25 | 00:00:00 | | 2003-05-23 | 469,700 | 63.65 | 64.15 | 62.20 | 63.00 | 00:00:00 | | 2003-05-26 | 732,600 | 62.70 | 63.50 | 62.55 | 62.80 | 00:00:00 | | 2003-05-27 | 1,078,100 | 62.65 | 63.65 | 60.95 | 63.25 | 00:00:00 | | 2003-05-28 | 4,943,600 | 63.70 | 64.65 | 63.55 | 64.50 | 00:00:00 | | 2003-05-29 | 378,600 | 64.05 | 65.70 | 63.90 | 64.65 | 00:00:00 | | 2003-05-30 | 655,000 | 64.25 | 65.50 | 63.55 | 64.90 | 00:00:00 | | 2003-06-02 | 1,253,200 | 65.35 | 66.00 | 63.85 | 65.95 | 00:00:00 | | 2003-06-03 | 604,800 | 65.25 | 66.65 | 65.05 | 66.65 | 00:00:00 | | 2003-06-04 | 821,200 | 66.95 | 66.95 | 65.30 | 66.50 | 00:00:00 | | 2003-06-05 | 675,800 | 66.95 | 67.05 | 64.90 | 66.25 | 00:00:00 | | 2003-06-06 | 1,250,800 | 65.95 | 66.65 | 65.35 | 65.60 | 00:00:00 | | 2003-06-09 | 1,107,900 | 65.50 | 65.80 | 64.00 | 64.60 | 00:00:00 | | 2003-06-10 | 977,200 | 64.40 | 65.25 | 64.00 | 64.15 | 00:00:00 | | 2003-06-11 | 922,400 | 64.80 | 65.10 | 64.25 | 64.85 | 00:00:00 | | 2003-06-12 | 1,204,400 | 64.85 | 65.60 | 64.30 | 64.50 | 00:00:00 | | 2003-06-13 | 813,900 | 64.30 | 65.10 | 63.60 | 64.40 | 00:00:00 | | 2003-06-16 | 607,500 | 64.00 | 65.85 | 63.75 | 65.70 | 00:00:00 | | 2003-06-17 | 933,500 | 66.45 | 67.40 | 66.05 | 66.55 | 00:00:00 | | 2003-06-18 | 800,600 | 66.60 | 67.40 | 65.90 | 67.00 | 00:00:00 | | 2003-06-19 | 1,077,900 | 67.00 | 67.35 | 65.85 | 65.85 | 00:00:00 | | 2003-06-20 | 1,230,400 | 65.10 | 67.35 | 65.10 | 67.10 | 00:00:00 | | 2003-06-23 | 580,600 | 66.80 | 67.10 | 65.10 | 65.45 | 00:00:00 | | 2003-06-24 | 1,453,600 | 65.40 | 66.70 | 65.05 | 66.50 | 00:00:00 | | 2003-06-25 | 1,020,700 | 66.60 | 66.95 | 65.10 | 65.85 | 00:00:00 | | 2003-06-26 | 502,300 | 65.25 | 66.15 | 65.05 | 65.15 | 00:00:00 | | 2003-06-27 | 826,300 | 65.55 | 65.75 | 64.85 | 65.00 | 00:00:00 | | 2003-06-30 | 966,200 | 65.05 | 66.30 | 64.55 | 64.55 | 00:00:00 | | 2003-07-01 | 888,400 | 64.50 | 65.00 | 63.25 | 63.85 | 00:00:00 | | 2003-07-02 | 359,000 | 64.30 | 65.40 | 64.00 | 64.45 | 00:00:00 | | 2003-07-03 | 657,300 | 64.05 | 66.00 | 64.05 | 65.35 | 00:00:00 | | 2003-07-04 | 675,900 | 65.00 | 65.50 | 64.60 | 65.00 | 00:00:00 | | 2003-07-07 | 1,109,600 | 65.40 | 68.25 | 65.25 | 68.15 | 00:00:00 | | 2003-07-08 | 850,400 | 67.75 | 68.90 | 67.75 | 68.45 | 00:00:00 | | 2003-07-09 | 617,600 | 68.10 | 68.50 | 66.90 | 67.15 | 00:00:00 | | 2003-07-10 | 742,800 | 67.45 | 67.45 | 65.40 | 65.90 | 00:00:00 | | 2003-07-11 | 438,700 | 65.55 | 67.50 | 65.55 | 67.50 | 00:00:00 | | 2003-07-14 | 523,500 | 67.50 | 68.55 | 67.05 | 68.25 | 00:00:00 | | 2003-07-15 | 643,200 | 67.85 | 68.25 | 66.30 | 66.30 | 00:00:00 | | 2003-07-16 | 972,300 | 66.45 | 66.80 | 64.85 | 65.20 | 00:00:00 | | 2003-07-17 | 802,200 | 64.95 | 66.90 | 64.85 | 66.70 | 00:00:00 | | 2003-07-18 | 595,400 | 66.55 | 67.50 | 65.90 | 65.90 | 00:00:00 | | 2003-07-21 | 547,300 | 66.40 | 66.60 | 64.75 | 64.80 | 00:00:00 | | 2003-07-22 | 518,400 | 65.20 | 65.90 | 64.75 | 65.90 | 00:00:00 | | 2003-07-23 | 649,000 | 65.70 | 66.45 | 65.55 | 65.65 | 00:00:00 | | 2003-07-24 | 935,900 | 65.45 | 67.75 | 65.20 | 67.75 | 00:00:00 | | 2003-07-25 | 622,200 | 66.75 | 67.20 | 65.85 | 65.85 | 00:00:00 | | 2003-07-28 | 557,900 | 67.15 | 67.95 | 66.80 | 67.65 | 00:00:00 | | 2003-07-29 | 954,600 | 67.85 | 68.40 | 65.50 | 66.45 | 00:00:00 | | 2003-07-30 | 571,000 | 66.25 | 67.80 | 66.05 | 67.75 | 00:00:00 | | 2003-07-31 | 907,400 | 67.55 | 69.95 | 67.00 | 69.45 | 00:00:00 | | 2003-08-01 | 736,300 | 69.10 | 69.45 | 66.85 | 67.50 | 00:00:00 | | 2003-08-04 | 380,000 | 67.15 | 68.20 | 66.15 | 66.45 | 00:00:00 | | 2003-08-05 | 530,000 | 66.65 | 68.25 | 66.65 | 67.75 | 00:00:00 | | 2003-08-06 | 706,200 | 67.35 | 67.45 | 65.25 | 65.25 | 00:00:00 | | 2003-08-07 | 746,200 | 65.60 | 65.95 | 65.00 | 65.65 | 00:00:00 | | 2003-08-08 | 372,700 | 66.00 | 66.90 | 65.60 | 66.20 | 00:00:00 | | 2003-08-11 | 568,900 | 66.30 | 66.30 | 65.15 | 65.90 | 00:00:00 | | 2003-08-12 | 428,700 | 65.65 | 66.55 | 65.60 | 66.45 | 00:00:00 | | 2003-08-13 | 576,800 | 66.80 | 66.90 | 66.05 | 66.25 | 00:00:00 | | 2003-08-14 | 572,100 | 66.50 | 67.35 | 65.80 | 67.25 | 00:00:00 | | 2003-08-15 | 503,600 | 67.35 | 67.95 | 66.95 | 67.50 | 00:00:00 | | 2003-08-18 | 346,300 | 67.70 | 67.80 | 66.90 | 67.50 | 00:00:00 | | 2003-08-19 | 482,200 | 67.40 | 67.85 | 66.65 | 66.95 | 00:00:00 | | 2003-08-20 | 602,500 | 67.00 | 67.20 | 66.10 | 66.35 | 00:00:00 | | 2003-08-21 | 507,500 | 66.75 | 67.25 | 66.20 | 66.50 | 00:00:00 | | 2003-08-22 | 801,800 | 66.20 | 67.80 | 66.15 | 67.55 | 00:00:00 | | 2003-08-25 | 321,700 | 67.15 | 67.65 | 66.75 | 67.00 | 00:00:00 | | 2003-08-26 | 515,400 | 67.35 | 67.70 | 65.75 | 66.00 | 00:00:00 | | 2003-08-27 | 715,200 | 66.45 | 66.45 | 65.15 | 65.70 | 00:00:00 | | 2003-08-28 | 991,300 | 65.75 | 66.75 | 65.05 | 65.65 | 00:00:00 | | 2003-08-29 | 900,400 | 65.85 | 65.85 | 65.00 | 65.40 | 00:00:00 | | 2003-09-01 | 565,300 | 65.95 | 67.05 | 65.75 | 66.30 | 00:00:00 | | 2003-09-02 | 619,300 | 66.50 | 67.00 | 65.90 | 66.85 | 00:00:00 | | 2003-09-03 | 1,253,000 | 67.25 | 68.60 | 66.75 | 68.05 | 00:00:00 | | 2003-09-04 | 855,500 | 68.10 | 68.25 | 67.00 | 67.50 | 00:00:00 | | 2003-09-05 | 646,500 | 67.60 | 68.05 | 66.55 | 66.60 | 00:00:00 | | 2003-09-08 | 602,900 | 66.75 | 67.40 | 66.60 | 67.30 | 00:00:00 | | 2003-09-09 | 534,800 | 67.30 | 67.45 | 66.05 | 66.50 | 00:00:00 | | 2003-09-10 | 898,000 | 66.50 | 66.50 | 65.15 | 65.50 | 00:00:00 | | 2003-09-11 | 697,800 | 65.50 | 66.10 | 65.10 | 65.35 | 00:00:00 | | 2003-09-12 | 1,080,400 | 65.30 | 65.70 | 63.75 | 64.15 | 00:00:00 | | 2003-09-15 | 774,200 | 64.70 | 65.10 | 63.80 | 64.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
