AI.PA - L'Air Liquide S.A.

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 2020140,00140,65139,80140,30140,30705.352
18 feb. 2020138,95140,25138,80139,75139,75709.607
17 feb. 2020139,05140,00138,75139,80139,80660.562
14 feb. 2020140,00140,00138,45138,80138,80739.283
13 feb. 2020138,40140,00137,65140,00140,001.205.713
12 feb. 2020138,00139,05137,90138,80138,801.056.151
11 feb. 2020135,15138,65135,05137,90137,901.226.323
10 feb. 2020134,00135,00133,55134,65134,65821.032
07 feb. 2020134,90135,50134,25134,90134,90759.207
06 feb. 2020135,70135,95133,65135,25135,25844.402
05 feb. 2020133,05135,30133,05134,95134,951.081.244
04 feb. 2020132,60133,30132,30133,00133,00884.170
03 feb. 2020131,30132,40131,30131,90131,90957.408
31 ene. 2020131,25132,30130,75130,75130,751.715.420
30 ene. 2020129,85130,90129,40130,90130,901.202.277
29 ene. 2020129,25131,25129,25131,05131,05833.287
28 ene. 2020127,50129,70127,30129,40129,40802.144
27 ene. 2020129,35129,60126,90127,60127,601.148.549
24 ene. 2020129,00130,70128,90130,60130,60911.902
23 ene. 2020129,25129,55128,15128,55128,55825.283
22 ene. 2020129,85130,20129,25129,55129,55982.980
21 ene. 2020128,50129,70127,75129,70129,70789.448
20 ene. 2020129,40129,45128,65128,85128,85416.862
17 ene. 2020127,70129,85127,65129,40129,40909.987
16 ene. 2020126,55127,80126,45127,35127,35832.625
15 ene. 2020126,50127,60126,50126,80126,80828.415
14 ene. 2020126,50127,55125,30127,00127,001.088.909
13 ene. 2020126,20126,75125,85126,25126,25848.109
10 ene. 2020125,50126,15125,20125,80125,80599.523
09 ene. 2020125,65126,05125,05125,50125,50679.570
08 ene. 2020122,70125,25122,10125,00125,00915.731
07 ene. 2020125,35126,45124,25124,90124,90865.291
06 ene. 2020125,35125,80124,45125,45125,45734.827
03 ene. 2020126,15126,65125,75126,30126,30711.618
02 ene. 2020126,50127,30126,00126,70126,70710.970
31 dic. 2019125,60126,20125,35126,20126,20183.253
30 dic. 2019126,70127,05125,70125,95125,95493.932
27 dic. 2019126,10127,05125,50126,85126,85578.428
25 dic. 2019126,00126,00126,00126,00126,00-
24 dic. 2019126,25126,50125,55126,00126,0084.164
23 dic. 2019127,00127,30125,60126,45126,45552.497
20 dic. 2019125,25127,95125,20126,90126,902.127.050
19 dic. 2019124,80125,20124,30125,10125,10808.591
18 dic. 2019124,70124,90124,35124,60124,60864.666
17 dic. 2019124,80125,20124,25124,35124,35847.555
16 dic. 2019124,05125,10124,05124,75124,75688.082
13 dic. 2019124,30125,00123,25123,75123,751.244.650
12 dic. 2019122,20123,45121,95122,85122,85934.326
11 dic. 2019121,80122,65121,35122,35122,35640.622
10 dic. 2019122,05122,40120,75122,25122,25834.087
09 dic. 2019122,45122,90122,00122,65122,65518.251
06 dic. 2019121,80122,60121,20122,40122,40746.960
05 dic. 2019120,80121,75120,45121,35121,35779.824
04 dic. 2019118,60121,50118,50120,80120,801.088.973
03 dic. 2019120,45120,55118,25118,90118,90940.631
02 dic. 2019122,80123,20119,60119,60119,601.213.133
29 nov. 2019121,85123,30121,55123,05123,05944.539
28 nov. 2019121,55122,45121,40122,15122,15500.173
27 nov. 2019122,10122,55121,35121,80121,80642.565
26 nov. 2019122,40122,40121,45122,00122,001.223.033
25 nov. 2019122,05122,45121,20122,05122,05751.057
22 nov. 2019120,80121,95120,75121,95121,95997.737
21 nov. 2019120,20121,15119,85120,75120,75916.592
20 nov. 2019120,90121,30120,45120,95120,95775.106
19 nov. 2019122,50122,85121,20121,35121,35662.018
18 nov. 2019121,50122,20120,70122,20122,20601.448
15 nov. 2019120,00121,70120,00121,40121,401.185.419
14 nov. 2019119,85120,35118,90119,45119,45628.279
13 nov. 2019118,40120,40118,40119,75119,75871.542
12 nov. 2019118,75119,40118,15118,60118,60633.304
11 nov. 2019119,40119,60118,65118,75118,75517.301
08 nov. 2019118,85119,70118,60119,55119,55797.899
07 nov. 2019120,00120,15118,65119,10119,10853.991
06 nov. 2019119,35119,90118,55119,90119,90779.278
05 nov. 2019119,20120,05118,85119,50119,50827.749
04 nov. 2019118,75120,00118,05119,10119,10756.144
01 nov. 2019119,45119,60117,85118,45118,45697.900
31 oct. 2019117,15120,00116,85119,10119,101.416.779
30 oct. 2019117,10117,70116,35117,20117,20743.200
29 oct. 2019117,20117,45116,50117,30117,30736.781
28 oct. 2019116,70117,55115,95117,30117,30762.379
25 oct. 2019117,10117,10115,80116,80116,80594.243
24 oct. 2019117,30117,30115,55116,50116,50839.053
23 oct. 2019115,60117,00115,60117,00117,00782.759
22 oct. 2019116,20117,10115,65116,10116,10582.421
21 oct. 2019117,50117,50116,25116,55116,55603.806
18 oct. 2019117,40118,35117,00117,50117,50988.748
17 oct. 2019118,35118,65117,05117,05117,05949.022
16 oct. 2019118,55118,90117,65118,50118,50899.561
15 oct. 2019119,00119,70118,55118,70118,70932.680
14 oct. 2019119,00119,40117,95118,50118,50688.867
11 oct. 2019118,15119,60117,55119,30119,30990.113
10 oct. 2019115,80118,10115,55117,55117,55944.590
09 oct. 2019115,50116,65115,25116,20116,20831.145
09 oct. 201911:10 Split de acciones
08 oct. 2019117,60118,30115,05115,05115,051.130.529
07 oct. 2019116,15117,30114,95117,00117,00883.312
07 oct. 201911:10 Split de acciones
04 oct. 2019114,32116,32113,96115,46115,461.038.633
03 oct. 2019114,04114,68113,36113,68113,681.063.368
*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