Mercados españoles cerrados

L'Air Liquide S.A. (AI.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
185,64+0,56 (+0,30%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024185,04185,70184,46185,64185,64673.743
16 may 2024187,46187,46185,08185,08185,08324.564
15 may 2024186,76188,60186,34186,88186,88524.699
14 may 2024186,00187,34184,64186,54186,54362.446
13 may 2024187,42187,58185,72186,02186,02285.788
10 may 2024187,52188,08186,24186,64186,64540.219
09 may 2024186,34187,70185,44186,96186,96271.568
08 may 2024184,80186,92184,72186,54186,54423.047
07 may 2024182,70183,98181,42183,98183,98514.727
06 may 2024181,60183,00181,00181,90181,90292.268
03 may 2024181,52182,74180,58180,62180,62422.018
02 may 2024183,62183,88181,06181,06181,06777.077
30 abr 2024185,00185,40183,60183,88183,88627.153
29 abr 2024186,26187,84184,38184,40184,40469.960
26 abr 2024184,74185,24182,54185,18185,18488.448
25 abr 2024186,00186,06180,10183,62183,62922.404
24 abr 2024189,00191,12185,80186,14186,14873.176
23 abr 2024188,54191,26187,86190,56190,56568.171
22 abr 2024188,30189,14187,32187,88187,88486.862
19 abr 2024185,82187,92185,00187,76187,76661.024
18 abr 2024187,14187,46185,64186,72186,72613.267
17 abr 2024185,60187,78185,54186,50186,50391.923
16 abr 2024185,70187,36184,92185,72185,72523.154
15 abr 2024187,00189,32186,40188,30188,30466.742
12 abr 2024190,00190,46186,52187,38187,38514.608
11 abr 2024187,06188,92186,50188,72188,72586.019
10 abr 2024188,00188,52185,74187,28187,28526.283
09 abr 2024187,98188,68187,14187,34187,34559.655
08 abr 2024187,60189,42187,36188,26188,26381.465
05 abr 2024187,50187,64186,32187,50187,50775.470
04 abr 2024191,80191,88189,42189,56189,56476.661
03 abr 2024191,46191,82189,86191,82191,82653.747
02 abr 2024193,10194,34190,84191,42191,42607.233
28 mar 2024193,50194,18192,52192,84192,84609.693
27 mar 2024192,60193,98191,76193,32193,32381.396
26 mar 2024191,22192,70190,62192,46192,46449.914
25 mar 2024191,14191,92190,24191,22191,22483.715
22 mar 2024191,76192,22188,72190,48190,48884.113
21 mar 2024195,60195,78192,48193,70193,70552.446
20 mar 2024195,34195,68194,46195,00195,00399.428
19 mar 2024193,36195,44192,84195,24195,24346.098
18 mar 2024194,78195,04193,12194,06194,06347.877
15 mar 2024195,46197,42195,14195,14195,141.305.906
14 mar 2024195,44196,08194,66195,30195,30613.564
13 mar 2024194,30195,34194,08194,80194,80506.663
12 mar 2024193,90194,62192,84193,92193,92527.130
11 mar 2024192,60193,14191,30192,84192,84424.206
08 mar 2024193,90194,00192,94193,66193,66531.236
07 mar 2024189,82194,14189,70193,36193,36625.394
06 mar 2024189,86190,96189,24190,78190,78470.910
05 mar 2024190,24191,44189,00189,52189,52451.205
04 mar 2024187,64190,22187,56190,08190,08372.931
01 mar 2024187,70188,16186,22186,94186,94364.325
29 feb 2024189,00189,22187,70187,90187,901.014.035
28 feb 2024188,92189,30187,56188,72188,72384.642
27 feb 2024189,84190,52189,00189,34189,34445.207
26 feb 2024189,50190,20189,08189,74189,74545.900
23 feb 2024186,00190,18186,00189,50189,50684.869
22 feb 2024185,96186,60183,86185,42185,42599.280
21 feb 2024183,94185,54181,96185,40185,40751.773
20 feb 2024178,76186,02178,72185,86185,861.661.407
19 feb 2024171,12172,20170,26171,68171,68424.016
16 feb 2024170,00171,10168,90171,10171,10724.270
15 feb 2024170,10170,42168,22169,22169,22629.373
14 feb 2024168,50169,86168,44169,86169,86409.041
13 feb 2024169,00169,00167,14168,40168,40419.281
12 feb 2024168,50168,78167,32168,20168,20371.158
09 feb 2024167,48168,68167,10167,48167,48508.460
08 feb 2024171,16171,18167,48167,48167,48648.392
07 feb 2024171,40172,00170,52170,52170,52454.155
06 feb 2024168,80171,92167,92171,88171,88802.372
05 feb 2024171,00171,84165,68167,86167,86999.786
02 feb 2024173,94174,18170,96171,30171,30477.769
01 feb 2024173,46173,80172,34173,20173,20387.009
31 ene 2024173,22174,52173,16173,68173,68673.485
30 ene 2024172,60173,44171,60173,08173,08366.301
29 ene 2024171,40172,48171,06172,28172,28446.810
26 ene 2024171,62172,78171,12171,48171,48629.109
25 ene 2024172,42173,52170,30171,84171,84534.037
24 ene 2024169,84172,84169,78172,46172,46592.992
23 ene 2024172,78172,90169,44169,76169,76557.553
22 ene 2024173,86174,26170,62172,76172,76574.030
19 ene 2024175,92176,74172,52173,02173,02590.426
18 ene 2024173,70176,00173,26175,14175,14543.817
17 ene 2024174,46174,48172,80173,78173,78551.913
16 ene 2024174,48175,74173,68175,58175,58444.633
15 ene 2024175,68175,74174,92175,48175,48283.221
12 ene 2024174,08176,30173,94175,64175,64597.654
11 ene 2024172,94174,38172,50172,76172,76569.314
10 ene 2024171,40172,12170,42171,46171,46371.824
09 ene 2024171,30171,36170,24170,98170,98391.816
08 ene 2024170,24171,40169,80171,24171,24381.703
05 ene 2024171,00171,60169,36170,68170,68472.212
04 ene 2024171,70172,32171,16172,06172,06513.870
03 ene 2024174,66174,74171,08171,96171,96621.289
02 ene 2024176,98177,82172,66174,90174,90511.336
29 dic 2023176,52177,08176,02176,12176,12298.164
28 dic 2023177,08177,48176,04176,20176,20277.233
27 dic 2023177,28177,88176,54176,82176,82309.946
22 dic 2023177,00178,16176,74177,36177,36332.047
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...