|
 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 | | 2003-09-15 | 774,200 | 64.70 | 65.10 | 63.80 | 64.05 | 00:00:00 | | 2003-09-16 | 761,100 | 64.15 | 65.10 | 63.90 | 65.05 | 00:00:00 | | 2003-09-17 | 483,100 | 65.00 | 65.75 | 64.90 | 65.15 | 00:00:00 | | 2003-09-18 | 715,200 | 65.35 | 65.35 | 64.25 | 65.00 | 00:00:00 | | 2003-09-19 | 889,100 | 65.30 | 65.85 | 64.90 | 65.05 | 00:00:00 | | 2003-09-22 | 722,300 | 64.95 | 65.00 | 63.40 | 63.85 | 00:00:00 | | 2003-09-23 | 928,700 | 63.85 | 64.20 | 62.75 | 62.95 | 00:00:00 | | 2003-09-24 | 609,300 | 63.30 | 63.45 | 62.60 | 62.70 | 00:00:00 | | 2003-09-25 | 1,270,400 | 62.55 | 63.60 | 61.55 | 63.15 | 00:00:00 | | 2003-09-26 | 841,800 | 62.95 | 63.45 | 61.85 | 62.70 | 00:00:00 | | 2003-09-29 | 1,005,100 | 62.85 | 62.95 | 61.30 | 62.00 | 00:00:00 | | 2003-09-30 | 1,524,500 | 61.70 | 62.00 | 60.10 | 60.65 | 00:00:00 | | 2003-10-01 | 1,635,000 | 61.00 | 62.70 | 59.70 | 62.55 | 00:00:00 | | 2003-10-02 | 774,100 | 62.55 | 62.80 | 61.15 | 61.70 | 00:00:00 | | 2003-10-03 | 805,700 | 62.00 | 64.00 | 61.15 | 63.85 | 00:00:00 | | 2003-10-06 | 529,300 | 63.85 | 63.85 | 62.50 | 62.70 | 00:00:00 | | 2003-10-07 | 528,900 | 62.80 | 62.95 | 61.80 | 62.65 | 00:00:00 | | 2003-10-08 | 772,200 | 62.60 | 63.25 | 62.30 | 62.90 | 00:00:00 | | 2003-10-09 | 768,100 | 62.90 | 63.95 | 62.40 | 63.95 | 00:00:00 | | 2003-10-10 | 582,100 | 63.55 | 63.90 | 62.95 | 63.90 | 00:00:00 | | 2003-10-13 | 630,000 | 63.50 | 65.25 | 63.50 | 64.80 | 00:00:00 | | 2003-10-14 | 593,400 | 65.25 | 65.25 | 63.10 | 63.45 | 00:00:00 | | 2003-10-15 | 781,500 | 63.90 | 64.75 | 63.60 | 64.35 | 00:00:00 | | 2003-10-16 | 900,600 | 64.25 | 64.60 | 63.20 | 63.35 | 00:00:00 | | 2003-10-17 | 638,700 | 63.85 | 63.85 | 63.10 | 63.35 | 00:00:00 | | 2003-10-20 | 470,400 | 63.10 | 63.85 | 62.70 | 63.50 | 00:00:00 | | 2003-10-21 | 384,200 | 63.95 | 64.10 | 63.10 | 63.40 | 00:00:00 | | 2003-10-22 | 717,700 | 63.40 | 63.90 | 62.70 | 62.75 | 00:00:00 | | 2003-10-23 | 582,500 | 62.50 | 63.60 | 61.80 | 62.30 | 00:00:00 | | 2003-10-24 | 389,600 | 62.35 | 63.40 | 62.00 | 63.05 | 00:00:00 | | 2003-10-27 | 590,100 | 63.15 | 63.45 | 62.35 | 62.80 | 00:00:00 | | 2003-10-28 | 1,311,400 | 63.85 | 65.15 | 63.80 | 64.80 | 00:00:00 | | 2003-10-29 | 854,700 | 65.60 | 65.60 | 64.05 | 64.45 | 00:00:00 | | 2003-10-30 | 787,500 | 64.80 | 65.10 | 64.30 | 65.00 | 00:00:00 | | 2003-10-31 | 845,400 | 64.75 | 64.75 | 63.15 | 63.75 | 00:00:00 | | 2003-11-03 | 604,100 | 64.20 | 65.40 | 63.90 | 65.05 | 00:00:00 | | 2003-11-04 | 695,700 | 65.15 | 65.50 | 64.75 | 65.35 | 00:00:00 | | 2003-11-05 | 972,100 | 65.40 | 66.60 | 65.15 | 66.45 | 00:00:00 | | 2003-11-06 | 717,800 | 66.45 | 66.50 | 65.65 | 66.25 | 00:00:00 | | 2003-11-07 | 660,300 | 66.60 | 67.25 | 66.25 | 67.20 | 00:00:00 | | 2003-11-10 | 476,400 | 66.55 | 66.95 | 66.10 | 66.35 | 00:00:00 | | 2003-11-11 | 441,600 | 66.05 | 66.90 | 65.50 | 66.75 | 00:00:00 | | 2003-11-12 | 419,500 | 66.75 | 67.00 | 65.85 | 66.45 | 00:00:00 | | 2003-11-13 | 791,000 | 66.95 | 67.20 | 66.10 | 66.35 | 00:00:00 | | 2003-11-14 | 630,400 | 66.10 | 67.50 | 66.10 | 67.25 | 00:00:00 | | 2003-11-17 | 748,200 | 66.55 | 66.95 | 65.30 | 65.55 | 00:00:00 | | 2003-11-18 | 537,700 | 66.10 | 66.40 | 65.30 | 65.95 | 00:00:00 | | 2003-11-19 | 562,500 | 65.05 | 65.70 | 64.60 | 65.35 | 00:00:00 | | 2003-11-20 | 831,200 | 65.85 | 66.35 | 64.40 | 66.30 | 00:00:00 | | 2003-11-21 | 500,000 | 66.30 | 66.65 | 65.75 | 66.60 | 00:00:00 | | 2003-11-24 | 521,700 | 66.50 | 67.25 | 66.25 | 67.00 | 00:00:00 | | 2003-11-25 | 833,300 | 66.95 | 67.40 | 66.75 | 67.00 | 00:00:00 | | 2003-11-26 | 1,054,200 | 67.15 | 67.90 | 67.05 | 67.15 | 00:00:00 | | 2003-11-27 | 490,900 | 67.25 | 67.95 | 67.00 | 67.95 | 00:00:00 | | 2003-11-28 | 2,343,700 | 68.00 | 68.00 | 66.50 | 67.00 | 00:00:00 | | 2003-12-01 | 845,900 | 67.50 | 68.45 | 66.45 | 68.05 | 00:00:00 | | 2003-12-02 | 743,400 | 68.40 | 68.50 | 67.70 | 68.10 | 00:00:00 | | 2003-12-03 | 856,600 | 68.05 | 68.45 | 67.60 | 68.20 | 00:00:00 | | 2003-12-04 | 850,800 | 67.65 | 68.15 | 67.10 | 68.00 | 00:00:00 | | 2003-12-05 | 680,800 | 67.90 | 68.20 | 67.10 | 67.50 | 00:00:00 | | 2003-12-08 | 475,500 | 67.00 | 68.00 | 66.50 | 67.00 | 00:00:00 | | 2003-12-09 | 833,200 | 67.50 | 67.65 | 66.45 | 66.65 | 00:00:00 | | 2003-12-10 | 677,400 | 66.75 | 67.15 | 66.25 | 67.05 | 00:00:00 | | 2003-12-11 | 629,200 | 67.35 | 67.50 | 66.60 | 67.30 | 00:00:00 | | 2003-12-12 | 666,500 | 67.60 | 68.00 | 66.90 | 67.15 | 00:00:00 | | 2003-12-15 | 719,600 | 67.85 | 68.05 | 66.85 | 67.20 | 00:00:00 | | 2003-12-16 | 719,900 | 66.65 | 67.35 | 66.45 | 67.25 | 00:00:00 | | 2003-12-17 | 1,350,500 | 67.10 | 68.45 | 67.05 | 68.30 | 00:00:00 | | 2003-12-18 | 735,100 | 67.90 | 68.75 | 67.90 | 68.45 | 00:00:00 | | 2003-12-19 | 816,500 | 68.70 | 68.75 | 67.85 | 68.05 | 00:00:00 | | 2003-12-22 | 572,500 | 67.65 | 68.60 | 67.65 | 68.30 | 00:00:00 | | 2003-12-23 | 365,300 | 68.10 | 69.20 | 68.10 | 69.00 | 00:00:00 | | 2003-12-24 | 172,400 | 68.70 | 69.15 | 68.40 | 69.00 | 00:00:00 | | 2003-12-25 | 0 | 69.00 | 69.00 | 69.00 | 69.00 | 00:00:00 | | 2003-12-26 | 0 | 69.00 | 69.00 | 69.00 | 69.00 | 00:00:00 | | 2003-12-29 | 357,800 | 68.60 | 69.40 | 68.60 | 69.30 | 00:00:00 | | 2003-12-30 | 554,400 | 69.45 | 69.75 | 68.80 | 68.90 | 00:00:00 | | 2003-12-31 | 355,200 | 68.75 | 70.45 | 68.50 | 70.00 | 00:00:00 | | 2004-01-01 | 0 | 70.00 | 70.00 | 70.00 | 70.00 | 00:00:00 | | 2004-01-02 | 314,900 | 70.25 | 70.55 | 69.30 | 70.30 | 00:00:00 | | 2004-01-05 | 644,700 | 70.45 | 70.95 | 69.60 | 70.45 | 00:00:00 | | 2004-01-06 | 519,700 | 70.50 | 70.85 | 70.00 | 70.25 | 00:00:00 | | 2004-01-07 | 633,200 | 70.60 | 70.60 | 69.00 | 69.30 | 00:00:00 | | 2004-01-08 | 726,400 | 69.60 | 70.15 | 69.40 | 69.80 | 00:00:00 | | 2004-01-09 | 652,700 | 70.45 | 70.70 | 68.60 | 68.75 | 00:00:00 | | 2004-01-12 | 554,200 | 68.90 | 69.50 | 68.30 | 68.85 | 00:00:00 | | 2004-01-13 | 509,100 | 69.40 | 69.70 | 68.75 | 68.75 | 00:00:00 | | 2004-01-14 | 771,200 | 69.00 | 69.90 | 68.70 | 69.70 | 00:00:00 | | 2004-01-15 | 428,000 | 69.25 | 69.60 | 68.65 | 69.05 | 00:00:00 | | 2004-01-16 | 723,100 | 69.20 | 69.25 | 68.20 | 68.85 | 00:00:00 | | 2004-01-19 | 411,600 | 68.40 | 69.25 | 68.40 | 69.25 | 00:00:00 | | 2004-01-20 | 1,623,000 | 69.55 | 69.55 | 67.45 | 67.90 | 00:00:00 | | 2004-01-21 | 666,300 | 67.60 | 68.00 | 67.25 | 67.70 | 00:00:00 | | 2004-01-22 | 1,814,700 | 67.15 | 67.75 | 65.50 | 65.75 | 00:00:00 | | 2004-01-23 | 1,272,700 | 65.75 | 67.80 | 65.55 | 66.95 | 00:00:00 | | 2004-01-26 | 618,600 | 67.25 | 67.25 | 66.40 | 67.15 | 00:00:00 | | 2004-01-27 | 854,500 | 67.50 | 67.95 | 67.25 | 67.60 | 00:00:00 | | 2004-01-28 | 905,200 | 67.00 | 68.15 | 67.00 | 67.85 | 00:00:00 | | 2004-01-29 | 592,800 | 67.55 | 68.10 | 67.30 | 67.65 | 00:00:00 | | 2004-01-30 | 841,000 | 67.75 | 68.15 | 67.35 | 67.35 | 00:00:00 | | 2004-02-02 | 414,500 | 67.95 | 68.20 | 67.65 | 68.00 | 00:00:00 | | 2004-02-03 | 591,600 | 68.00 | 68.25 | 67.10 | 67.40 | 00:00:00 | | 2004-02-04 | 586,500 | 67.05 | 67.50 | 66.80 | 67.10 | 00:00:00 | | 2004-02-05 | 414,800 | 67.20 | 67.70 | 67.10 | 67.35 | 00:00:00 | | 2004-02-06 | 486,300 | 67.30 | 67.75 | 66.95 | 67.15 | 00:00:00 | | 2004-02-09 | 456,100 | 67.20 | 68.25 | 67.20 | 67.90 | 00:00:00 | | 2004-02-10 | 365,100 | 67.80 | 68.25 | 67.50 | 68.10 | 00:00:00 | | 2004-02-11 | 788,100 | 68.10 | 69.00 | 67.65 | 68.30 | 00:00:00 | | 2004-02-12 | 585,300 | 68.55 | 69.00 | 67.65 | 68.05 | 00:00:00 | | 2004-02-13 | 615,400 | 68.00 | 68.90 | 68.00 | 68.65 | 00:00:00 | | 2004-02-16 | 321,500 | 68.55 | 68.95 | 68.30 | 68.85 | 00:00:00 | | 2004-02-17 | 697,300 | 68.55 | 69.45 | 68.50 | 69.35 | 00:00:00 | | 2004-02-18 | 617,000 | 69.50 | 69.65 | 68.95 | 69.20 | 00:00:00 | | 2004-02-19 | 638,800 | 69.45 | 70.45 | 69.00 | 70.00 | 00:00:00 | | 2004-02-20 | 771,900 | 70.00 | 70.00 | 68.75 | 69.25 | 00:00:00 | | 2004-02-23 | 284,200 | 69.10 | 69.90 | 69.10 | 69.40 | 00:00:00 | | 2004-02-24 | 787,600 | 69.25 | 69.50 | 68.65 | 69.05 | 00:00:00 | | 2004-02-25 | 502,800 | 69.40 | 69.40 | 68.85 | 69.25 | 00:00:00 | | 2004-02-26 | 745,800 | 68.80 | 70.25 | 68.80 | 69.60 | 00:00:00 | | 2004-02-27 | 1,301,400 | 70.55 | 72.55 | 70.25 | 71.30 | 00:00:00 | | 2004-03-01 | 714,900 | 71.95 | 72.75 | 71.60 | 72.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
