AI.PA - L'Air Liquide S.A.

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 201910/11 Split de acciones
08 oct. 2019117,60118,30115,05115,05115,051.130.529
07 oct. 2019116,15117,30114,95117,00117,00883.312
07 oct. 201910/11 Split de acciones
04 oct. 2019114,32116,32113,96115,46115,461.038.633
03 oct. 2019114,04114,68113,36113,68113,681.063.369
02 oct. 2019117,09117,23113,50113,68113,681.217.428
01 oct. 2019119,00119,23117,27117,27117,27752.210
30 sept. 2019117,73118,73117,14118,73118,73797.898
27 sept. 2019117,73118,59117,14117,64117,64609.194
26 sept. 2019117,09118,32117,00117,86117,86592.128
25 sept. 2019117,86118,23116,32117,27117,27687.355
24 sept. 2019118,96119,00118,09118,23118,23595.023
23 sept. 2019118,50119,14117,96118,27118,27731.927
20 sept. 2019118,36119,23117,14118,91118,912.133.054
19 sept. 2019116,86118,36116,64118,18118,18938.533
18 sept. 2019116,27116,96115,68116,54116,54593.263
17 sept. 2019114,54116,32114,32116,32116,32706.548
16 sept. 2019114,96115,18114,50114,59114,59646.800
13 sept. 2019116,46116,59115,09115,27115,27865.139
12 sept. 2019114,73117,00114,36116,41116,411.282.452
11 sept. 2019113,73114,46113,14114,18114,18736.281
10 sept. 2019112,23113,46111,96113,27113,27988.316
09 sept. 2019113,91113,96112,32112,32112,32751.318
06 sept. 2019113,18113,96112,68113,91113,91912.540
05 sept. 2019114,77114,82112,68113,00113,00965.551
04 sept. 2019114,77114,86114,09114,46114,46668.866
03 sept. 2019115,54115,64113,96113,96113,96738.599
02 sept. 2019115,09115,91115,00115,82115,82401.135
30 ago. 2019114,73115,41114,41115,14115,14738.939
29 ago. 2019112,54114,68112,27114,68114,68757.532
28 ago. 2019112,32112,59111,27112,54112,54624.248
27 ago. 2019111,91112,86111,36112,46112,46662.417
26 ago. 2019111,09112,54110,91112,46112,46539.865
23 ago. 2019113,59113,59111,14111,14111,14859.134
22 ago. 2019113,41114,04112,46112,91112,91649.990
21 ago. 2019112,23113,59112,18113,59113,59583.265
20 ago. 2019112,27112,91111,23111,54111,54594.231
19 ago. 2019112,54112,59111,50112,23112,23577.576
16 ago. 2019110,91112,23110,68112,00112,00885.254
15 ago. 2019111,09111,54108,96110,46110,46947.452
14 ago. 2019113,64113,68110,09110,46110,46982.494
13 ago. 2019111,91114,14111,09113,64113,641.080.840
12 ago. 2019111,91113,04111,32112,14112,14595.644
09 ago. 2019112,54113,00111,23111,36111,36777.732
08 ago. 2019111,82113,09110,50113,09113,091.086.647
07 ago. 2019110,27111,27109,59110,09110,091.037.405
06 ago. 2019110,54111,77109,54109,54109,541.215.526
05 ago. 2019109,91110,91109,23109,77109,771.442.231
02 ago. 2019112,50113,04110,18110,32110,321.746.224
01 ago. 2019113,09114,77112,82114,77114,77911.889
31 jul. 2019113,68114,59113,59113,64113,641.210.007
30 jul. 2019113,64115,64113,50113,82113,821.396.162
29 jul. 2019112,27112,96112,04112,96112,96673.146
26 jul. 2019112,18112,91111,77112,68112,68653.793
25 jul. 2019113,14113,27110,27111,54111,541.154.588
24 jul. 2019113,04113,36112,54112,91112,91590.197
*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