Mercados españoles abiertos en 3 hrs 36 min

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

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
134,45-1,10 (-0,81%)
Al cierre: 5:37PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept. 2020135,30135,35133,15134,45134,45756.156
24 sept. 2020136,00136,80134,50135,55135,55898.375
23 sept. 2020137,00137,90136,50136,90136,90785.289
22 sept. 2020136,00137,05135,65135,95135,95967.682
21 sept. 2020139,25139,40135,05135,80135,801.131.891
18 sept. 2020------
17 sept. 2020140,10140,35139,05140,20140,20825.988
16 sept. 2020141,40142,00140,45141,00141,00740.403
15 sept. 2020141,00141,75140,55141,20141,20519.916
14 sept. 2020142,80143,35141,10141,10141,10418.828
11 sept. 2020141,40142,40140,70142,00142,00601.827
10 sept. 2020142,75143,15141,15141,40141,40625.596
09 sept. 2020139,70143,05139,70142,25142,25802.274
08 sept. 2020141,40141,55137,90139,30139,30810.007
07 sept. 2020139,00141,75139,00141,15141,15516.731
04 sept. 2020139,70142,00137,80138,80138,80983.975
03 sept. 2020143,40143,90139,70140,45140,45879.492
02 sept. 2020140,00143,45139,65142,15142,15975.093
01 sept. 2020139,75140,75138,25139,15139,15745.758
31 ago. 2020140,30140,85138,85139,05139,05821.921
28 ago. 2020140,25140,55138,95139,60139,60669.664
27 ago. 2020142,40142,70139,75140,00140,00589.086
26 ago. 2020139,85142,15139,45142,15142,15581.838
25 ago. 2020141,15142,15140,20140,20140,20637.545
24 ago. 2020139,15142,40139,15141,05141,05748.600
21 ago. 2020139,15139,65136,70138,15138,15884.166
20 ago. 2020139,25139,75138,45138,95138,95731.114
19 ago. 2020139,80140,70139,25140,70140,70594.563
18 ago. 2020140,05141,15139,10139,90139,90688.958
17 ago. 2020140,00141,25140,00140,50140,50462.560
14 ago. 2020141,50141,95139,00139,95139,95544.963
13 ago. 2020142,30142,75141,05141,70141,70522.304
12 ago. 2020139,85143,30139,65142,75142,75668.683
11 ago. 2020139,90141,20139,30140,30140,30708.245
10 ago. 2020140,05140,25138,75138,85138,85435.512
07 ago. 2020139,00140,45138,60140,05140,05552.074
06 ago. 2020141,40142,85139,30139,40139,40821.981
05 ago. 2020142,80143,35141,50141,80141,80685.549
04 ago. 2020143,00143,70140,70142,15142,15890.146
03 ago. 2020140,05143,10139,45142,60142,60782.274
31 jul. 2020139,60141,40139,20139,60139,601.160.105
30 jul. 2020140,00142,00138,60139,70139,701.241.523
29 jul. 2020140,45142,20139,90140,65140,65946.909
28 jul. 2020139,75141,05139,30141,05141,05848.532
27 jul. 2020139,45140,60139,15139,65139,65713.213
24 jul. 2020138,95139,85137,60139,10139,10942.853
23 jul. 2020140,00142,05139,60140,60140,601.127.259
22 jul. 2020139,65140,35138,85139,50139,50734.603
21 jul. 2020140,95142,00139,65139,95139,95885.956
20 jul. 2020------
17 jul. 2020138,80140,10138,25138,80138,801.180.301
16 jul. 2020136,75139,10136,55138,75138,75889.967
15 jul. 2020136,75139,25136,25137,50137,501.476.815
14 jul. 2020136,65136,65134,50135,95135,95931.162
13 jul. 2020136,10138,00135,50138,00138,00909.784
10 jul. 2020131,85135,65131,70135,00135,00988.670
09 jul. 2020132,50134,35132,00132,20132,20773.016
08 jul. 2020131,10133,45130,45132,20132,20964.285
07 jul. 2020131,20132,10130,15132,05132,05637.578
06 jul. 2020132,30132,60130,90131,60131,60885.193
03 jul. 2020132,00132,90129,75130,35130,35681.232
02 jul. 2020129,60132,95128,80132,65132,651.304.983
01 jul. 2020128,30129,35127,05128,45128,45684.533
30 jun. 2020127,50128,40126,60128,40128,401.021.045
29 jun. 2020126,10127,75125,70127,50127,50966.640
26 jun. 2020128,00128,85126,00126,10126,10815.432
25 jun. 2020126,20127,50124,45126,85126,851.043.681
24 jun. 2020128,15128,30126,20126,20126,20861.152
23 jun. 2020128,25129,50127,80129,05129,05984.631
22 jun. 2020127,40129,15127,00127,35127,35738.802
19 jun. 2020127,75129,35127,20128,10128,102.035.713
18 jun. 2020127,15128,20125,45126,55126,55886.472
17 jun. 2020126,00127,70125,80127,40127,401.082.165
16 jun. 2020125,00126,75123,75126,00126,001.350.383
15 jun. 2020121,00123,95119,35123,50123,50967.885
12 jun. 2020123,30125,15122,20123,05123,051.144.713
11 jun. 2020125,05126,15123,55123,95123,951.495.375
10 jun. 2020126,60127,75126,05126,15126,15886.942
09 jun. 2020127,10128,80125,50126,20126,201.050.193
08 jun. 2020126,00127,75125,25127,45127,45947.570
05 jun. 2020126,35126,95124,35126,75126,751.702.026
04 jun. 2020125,35127,30124,85125,35125,351.088.273
03 jun. 2020124,00126,30122,20126,00126,001.268.863
02 jun. 2020123,10123,50121,85123,30123,301.009.270
01 jun. 2020123,60123,70121,45122,35122,35732.223
29 may. 2020119,80122,75119,35122,10122,101.734.203
28 may. 2020116,55120,45115,90120,45120,451.254.518
27 may. 2020117,05117,55115,40116,15116,151.442.403
26 may. 2020119,90119,90116,40116,80116,801.111.056
25 may. 2020118,50119,10117,05119,05119,05502.030
22 may. 2020114,90118,25114,75117,35117,35749.341
21 may. 2020115,05117,20115,00116,05116,05563.513
20 may. 2020115,20117,40114,90116,40116,40963.998
19 may. 2020118,80118,85115,45115,80115,801.378.572
18 may. 2020114,55117,50113,65117,30117,30917.123
15 may. 2020112,75114,15112,05112,25112,25929.023
14 may. 2020114,00115,10110,55112,10112,101.253.069
13 may. 2020116,00116,85114,50114,70114,70870.835
12 may. 2020116,25117,75115,70116,35116,35725.721
11 may. 2020117,35118,75115,60116,85116,85626.267
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines