Mercados españoles abiertos en 3 hrs 7 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.226,78 -2,33 (-0,01%) Dólar/Euro
1,0775 +0,0002 (+0,02%) Petróleo Brent
82,54 -0,25 (-0,30%) Bitcoin EUR
56.680,16 +118,60 (+0,21%)
L'Air Liquide S.A. (AIL.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 187,78 | 188,00 | 186,70 | 186,70 | 186,70 | 198 |
| 09 may 2024 | 186,06 | 186,96 | 185,42 | 186,96 | 186,96 | 8 |
| 08 may 2024 | 185,28 | 186,64 | 185,28 | 186,52 | 186,52 | 355 |
| 07 may 2024 | 182,54 | 183,98 | 182,22 | 183,90 | 183,90 | 728 |
| 06 may 2024 | 181,70 | 182,86 | 181,70 | 182,00 | 182,00 | 714 |
| 03 may 2024 | 181,86 | 181,86 | 180,48 | 180,48 | 180,48 | 339 |
| 02 may 2024 | 183,82 | 183,82 | 181,22 | 181,22 | 181,22 | 422 |
| 30 abr 2024 | 184,48 | 184,96 | 183,92 | 183,92 | 183,92 | 201 |
| 29 abr 2024 | 186,96 | 187,58 | 184,22 | 184,22 | 184,22 | 144 |
| 26 abr 2024 | 184,32 | 185,20 | 183,14 | 185,20 | 185,20 | 499 |
| 25 abr 2024 | 184,96 | 184,96 | 180,40 | 183,42 | 183,42 | 952 |
| 24 abr 2024 | 189,60 | 189,60 | 185,86 | 186,30 | 186,30 | 1054 |
| 23 abr 2024 | 189,44 | 190,92 | 187,90 | 190,76 | 190,76 | - |
| 22 abr 2024 | 188,32 | 188,46 | 187,46 | 187,84 | 187,84 | 206 |
| 19 abr 2024 | 185,48 | 187,80 | 185,46 | 187,80 | 187,80 | 47 |
| 18 abr 2024 | 186,30 | 186,94 | 185,84 | 186,74 | 186,74 | 121 |
| 17 abr 2024 | 186,32 | 186,96 | 186,32 | 186,48 | 186,48 | 100 |
| 16 abr 2024 | 185,60 | 186,30 | 185,02 | 185,88 | 185,88 | 413 |
| 15 abr 2024 | 187,28 | 188,74 | 186,36 | 188,32 | 188,32 | 228 |
| 12 abr 2024 | 190,40 | 190,40 | 186,72 | 187,24 | 187,24 | 506 |
| 11 abr 2024 | 188,00 | 188,60 | 186,60 | 188,60 | 188,60 | 2026 |
| 10 abr 2024 | 188,32 | 188,32 | 185,70 | 187,48 | 187,48 | 303 |
| 09 abr 2024 | 187,76 | 187,76 | 187,44 | 187,46 | 187,46 | 145 |
| 08 abr 2024 | 188,16 | 189,00 | 188,06 | 188,06 | 188,06 | 669 |
| 05 abr 2024 | 187,44 | 187,62 | 186,56 | 187,62 | 187,62 | 513 |
| 04 abr 2024 | 191,04 | 191,56 | 189,60 | 189,60 | 189,60 | 209 |
| 03 abr 2024 | 190,96 | 191,66 | 190,16 | 191,66 | 191,66 | 205 |
| 02 abr 2024 | 194,42 | 194,42 | 191,26 | 191,40 | 191,40 | 582 |
| 28 mar 2024 | 193,30 | 194,00 | 192,64 | 193,00 | 193,00 | 636 |
| 27 mar 2024 | 192,54 | 193,46 | 192,26 | 193,30 | 193,30 | 248 |
| 26 mar 2024 | 191,70 | 192,78 | 191,70 | 192,48 | 192,48 | 456 |
| 25 mar 2024 | 191,74 | 191,74 | 190,40 | 191,46 | 191,46 | 553 |
| 22 mar 2024 | 191,78 | 191,96 | 188,80 | 190,50 | 190,50 | 1214 |
| 21 mar 2024 | 194,32 | 194,32 | 192,58 | 193,68 | 193,68 | 460 |
| 20 mar 2024 | 194,80 | 195,34 | 194,58 | 195,22 | 195,22 | 177 |
| 19 mar 2024 | 193,28 | 195,30 | 193,28 | 195,10 | 195,10 | 332 |
| 18 mar 2024 | 194,02 | 195,10 | 193,74 | 193,74 | 193,74 | 442 |
| 15 mar 2024 | 195,88 | 197,26 | 195,28 | 195,28 | 195,28 | 10.324 |
| 14 mar 2024 | 195,12 | 196,14 | 194,94 | 195,32 | 195,32 | 469 |
| 13 mar 2024 | 194,80 | 195,02 | 194,28 | 195,02 | 195,02 | 92 |
| 12 mar 2024 | 194,14 | 194,48 | 193,98 | 194,10 | 194,10 | 99 |
| 11 mar 2024 | 192,84 | 193,02 | 191,86 | 193,02 | 193,02 | 334 |
| 08 mar 2024 | 193,46 | 193,88 | 192,88 | 193,64 | 193,64 | 365 |
| 07 mar 2024 | 190,08 | 194,06 | 190,08 | 193,58 | 193,58 | 985 |
| 06 mar 2024 | 189,68 | 190,72 | 189,68 | 190,62 | 190,62 | 143 |
| 05 mar 2024 | 190,80 | 191,10 | 189,20 | 189,72 | 189,72 | 166 |
| 04 mar 2024 | 188,06 | 190,00 | 188,06 | 189,88 | 189,88 | 284 |
| 01 mar 2024 | 188,06 | 188,06 | 186,48 | 187,08 | 187,08 | 439 |
| 29 feb 2024 | 188,64 | 189,04 | 187,74 | 188,30 | 188,30 | 269 |
| 28 feb 2024 | 189,04 | 189,12 | 187,78 | 188,72 | 188,72 | 123 |
| 27 feb 2024 | 189,84 | 189,84 | 189,30 | 189,36 | 189,36 | 416 |
| 26 feb 2024 | 189,44 | 190,00 | 189,44 | 189,88 | 189,88 | 390 |
| 23 feb 2024 | 186,18 | 190,00 | 186,18 | 189,34 | 189,34 | 238 |
| 22 feb 2024 | 186,02 | 186,46 | 183,88 | 185,62 | 185,62 | 2392 |
| 21 feb 2024 | 183,92 | 185,58 | 182,82 | 185,18 | 185,18 | 2058 |
| 20 feb 2024 | 180,86 | 185,68 | 180,86 | 185,68 | 185,68 | 2455 |
| 19 feb 2024 | 171,70 | 171,70 | 170,40 | 171,68 | 171,68 | 803 |
| 16 feb 2024 | 169,58 | 171,24 | 169,44 | 171,24 | 171,24 | 396 |
| 15 feb 2024 | 169,96 | 169,96 | 168,16 | 169,22 | 169,22 | 546 |
| 14 feb 2024 | 168,50 | 169,82 | 168,48 | 169,74 | 169,74 | 426 |
| 13 feb 2024 | 168,36 | 168,50 | 167,06 | 168,42 | 168,42 | 1260 |
| 12 feb 2024 | 168,66 | 168,66 | 167,40 | 168,38 | 168,38 | 409 |
| 09 feb 2024 | 168,14 | 168,14 | 167,22 | 167,62 | 167,62 | 283 |
| 08 feb 2024 | 170,82 | 171,14 | 167,50 | 167,50 | 167,50 | 326 |
| 07 feb 2024 | 171,98 | 171,98 | 170,54 | 170,66 | 170,66 | 443 |
| 06 feb 2024 | 168,44 | 172,06 | 168,10 | 172,06 | 172,06 | 1788 |
| 05 feb 2024 | 170,88 | 171,56 | 167,00 | 168,08 | 168,08 | 2352 |
| 02 feb 2024 | 173,64 | 173,88 | 171,20 | 171,20 | 171,20 | 361 |
| 01 feb 2024 | 173,42 | 173,42 | 172,50 | 173,10 | 173,10 | 487 |
| 31 ene 2024 | 173,80 | 173,98 | 173,66 | 173,66 | 173,66 | 12 |
| 30 ene 2024 | 172,08 | 172,88 | 172,08 | 172,88 | 172,88 | 90 |
| 29 ene 2024 | 171,62 | 172,08 | 171,62 | 172,08 | 172,08 | 397 |
| 26 ene 2024 | 172,46 | 172,46 | 171,32 | 171,62 | 171,62 | 157 |
| 25 ene 2024 | 173,30 | 173,40 | 170,22 | 171,96 | 171,96 | 339 |
| 24 ene 2024 | 171,58 | 172,54 | 171,28 | 172,54 | 172,54 | 652 |
| 23 ene 2024 | 172,48 | 172,48 | 169,74 | 169,74 | 169,74 | 813 |
| 22 ene 2024 | 173,74 | 173,74 | 170,80 | 172,96 | 172,96 | 1461 |
| 19 ene 2024 | 176,00 | 176,00 | 172,54 | 173,00 | 173,00 | 104 |
| 18 ene 2024 | 174,10 | 177,82 | 174,10 | 175,14 | 175,14 | 876 |
| 17 ene 2024 | 173,94 | 173,96 | 173,00 | 173,76 | 173,76 | 345 |
| 16 ene 2024 | 173,94 | 175,66 | 173,94 | 175,56 | 175,56 | 237 |
| 15 ene 2024 | 176,04 | 176,04 | 175,00 | 175,66 | 175,66 | 440 |
| 12 ene 2024 | 174,50 | 175,80 | 174,50 | 175,80 | 175,80 | 1287 |
| 11 ene 2024 | 173,00 | 174,02 | 172,58 | 172,78 | 172,78 | 2628 |
| 10 ene 2024 | 171,78 | 171,78 | 170,82 | 171,42 | 171,42 | 892 |
| 09 ene 2024 | 170,90 | 171,08 | 170,40 | 171,04 | 171,04 | 123 |
| 08 ene 2024 | 170,26 | 171,36 | 170,26 | 171,36 | 171,36 | - |
| 05 ene 2024 | 169,98 | 171,18 | 169,62 | 170,66 | 170,66 | 213 |
| 04 ene 2024 | 171,86 | 172,14 | 171,86 | 172,12 | 172,12 | 143 |
| 03 ene 2024 | 174,54 | 174,54 | 171,40 | 172,12 | 172,12 | 374 |
| 02 ene 2024 | 177,46 | 177,94 | 172,58 | 175,10 | 175,10 | 634 |
| 29 dic 2023 | 176,64 | 176,64 | 176,64 | 176,64 | 176,64 | - |
| 28 dic 2023 | 177,40 | 177,40 | 176,18 | 176,18 | 176,18 | 81 |
| 27 dic 2023 | 177,34 | 177,88 | 176,68 | 176,94 | 176,94 | 486 |
| 22 dic 2023 | 176,96 | 177,92 | 176,96 | 177,38 | 177,38 | 187 |
| 21 dic 2023 | 177,58 | 178,00 | 176,52 | 176,80 | 176,80 | 377 |
| 20 dic 2023 | 177,00 | 177,84 | 176,78 | 177,46 | 177,46 | 294 |
| 19 dic 2023 | 177,00 | 177,32 | 176,36 | 176,36 | 176,36 | 1244 |
| 18 dic 2023 | 175,22 | 176,00 | 175,14 | 176,00 | 176,00 | 351 |
| 15 dic 2023 | 175,38 | 177,64 | 175,22 | 176,26 | 176,26 | 595 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.