Mercados españoles cerrados

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

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
187,38-1,34 (-0,71%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
21 dic 2023177,44178,30176,38176,74176,74462.628
20 dic 2023176,34178,14176,22177,46177,46450.345
19 dic 2023175,70177,62175,58176,52176,52602.379
18 dic 2023175,80176,32174,90175,98175,98457.549
15 dic 2023175,42177,72174,60175,98175,981.805.370
14 dic 2023179,92180,30173,52175,10175,101.019.847
13 dic 2023178,50179,60178,02179,04179,04789.767
12 dic 2023176,60178,64176,50178,30178,30641.621
11 dic 2023175,20176,78175,20176,62176,62686.540
08 dic 2023173,66175,76173,40175,32175,32528.515
07 dic 2023173,94174,84173,78173,90173,90389.618
06 dic 2023174,48174,84171,52173,46173,46686.933
05 dic 2023172,20174,46172,08174,44174,44503.032
04 dic 2023173,04173,26170,62172,28172,28464.051
01 dic 2023174,26175,24172,76173,20173,20655.171
30 nov 2023173,42175,10173,32173,80173,801.570.045
29 nov 2023174,12175,00173,46173,76173,76423.279
28 nov 2023173,84174,74173,72174,36174,36499.492
27 nov 2023173,52174,70173,28173,78173,78466.995
24 nov 2023172,42173,82172,42173,66173,66466.051
23 nov 2023173,00173,28172,30172,94172,94290.843
22 nov 2023172,10173,06171,60172,84172,84496.906
21 nov 2023170,08171,78169,96171,58171,58386.912
20 nov 2023170,00170,88169,62170,46170,46455.636
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...