Mercados españoles cerrados

L'Air Liquide S.A. (AIL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
182,14-0,24 (-0,13%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024182,80183,22182,14182,14182,14148
22 may 2024183,42183,42182,32182,38182,38169
21 may 2024183,82184,34183,82184,28184,2844
20 may 2024184,00186,88183,68185,12185,12242
20 may 20243.2 Dividendo
17 may 2024185,22185,60184,72185,52182,32374
16 may 2024186,64186,90185,24185,24182,04720
15 may 2024187,42188,08186,88187,06183,83754
14 may 2024185,00186,82185,00186,54183,3280
13 may 2024187,44187,44185,12185,74182,542091
10 may 2024187,78188,00186,70186,70183,48198
09 may 2024186,06186,96185,42186,96183,748
08 may 2024185,28186,64185,28186,52183,30355
07 may 2024182,54183,98182,22183,90180,73728
06 may 2024181,70182,86181,70182,00178,86714
03 may 2024181,86181,86180,48180,48177,37339
02 may 2024183,82183,82181,22181,22178,09422
30 abr 2024184,48184,96183,92183,92180,75201
29 abr 2024186,96187,58184,22184,22181,04144
26 abr 2024184,32185,20183,14185,20182,01499
25 abr 2024184,96184,96180,40183,42180,26952
24 abr 2024189,60189,60185,86186,30183,091054
23 abr 2024189,44190,92187,90190,76187,47-
22 abr 2024188,32188,46187,46187,84184,60206
19 abr 2024185,48187,80185,46187,80184,5647
18 abr 2024186,30186,94185,84186,74183,52121
17 abr 2024186,32186,96186,32186,48183,26100
16 abr 2024185,60186,30185,02185,88182,67413
15 abr 2024187,28188,74186,36188,32185,07228
12 abr 2024190,40190,40186,72187,24184,01506
11 abr 2024188,00188,60186,60188,60185,352026
10 abr 2024188,32188,32185,70187,48184,25303
09 abr 2024187,76187,76187,44187,46184,23145
08 abr 2024188,16189,00188,06188,06184,82669
05 abr 2024187,44187,62186,56187,62184,38513
04 abr 2024191,04191,56189,60189,60186,33209
03 abr 2024190,96191,66190,16191,66188,35205
02 abr 2024194,42194,42191,26191,40188,10582
28 mar 2024193,30194,00192,64193,00189,67636
27 mar 2024192,54193,46192,26193,30189,97248
26 mar 2024191,70192,78191,70192,48189,16456
25 mar 2024191,74191,74190,40191,46188,16553
22 mar 2024191,78191,96188,80190,50187,211214
21 mar 2024194,32194,32192,58193,68190,34460
20 mar 2024194,80195,34194,58195,22191,85177
19 mar 2024193,28195,30193,28195,10191,73332
18 mar 2024194,02195,10193,74193,74190,40442
15 mar 2024195,88197,26195,28195,28191,9110.324
14 mar 2024195,12196,14194,94195,32191,95469
13 mar 2024194,80195,02194,28195,02191,6692
12 mar 2024194,14194,48193,98194,10190,7599
11 mar 2024192,84193,02191,86193,02189,69334
08 mar 2024193,46193,88192,88193,64190,30365
07 mar 2024190,08194,06190,08193,58190,24985
06 mar 2024189,68190,72189,68190,62187,33143
05 mar 2024190,80191,10189,20189,72186,45166
04 mar 2024188,06190,00188,06189,88186,60284
01 mar 2024188,06188,06186,48187,08183,85439
29 feb 2024188,64189,04187,74188,30185,05269
28 feb 2024189,04189,12187,78188,72185,46123
27 feb 2024189,84189,84189,30189,36186,09416
26 feb 2024189,44190,00189,44189,88186,60390
23 feb 2024186,18190,00186,18189,34186,07238
22 feb 2024186,02186,46183,88185,62182,422392
21 feb 2024183,92185,58182,82185,18181,992058
20 feb 2024180,86185,68180,86185,68182,482455
19 feb 2024171,70171,70170,40171,68168,72803
16 feb 2024169,58171,24169,44171,24168,29396
15 feb 2024169,96169,96168,16169,22166,30546
14 feb 2024168,50169,82168,48169,74166,81426
13 feb 2024168,36168,50167,06168,42165,511260
12 feb 2024168,66168,66167,40168,38165,48409
09 feb 2024168,14168,14167,22167,62164,73283
08 feb 2024170,82171,14167,50167,50164,61326
07 feb 2024171,98171,98170,54170,66167,72443
06 feb 2024168,44172,06168,10172,06169,091788
05 feb 2024170,88171,56167,00168,08165,182352
02 feb 2024173,64173,88171,20171,20168,25361
01 feb 2024173,42173,42172,50173,10170,11487
31 ene 2024173,80173,98173,66173,66170,6612
30 ene 2024172,08172,88172,08172,88169,9090
29 ene 2024171,62172,08171,62172,08169,11397
26 ene 2024172,46172,46171,32171,62168,66157
25 ene 2024173,30173,40170,22171,96168,99339
24 ene 2024171,58172,54171,28172,54169,56652
23 ene 2024172,48172,48169,74169,74166,81813
22 ene 2024173,74173,74170,80172,96169,981461
19 ene 2024176,00176,00172,54173,00170,02104
18 ene 2024174,10177,82174,10175,14172,12876
17 ene 2024173,94173,96173,00173,76170,76345
16 ene 2024173,94175,66173,94175,56172,53237
15 ene 2024176,04176,04175,00175,66172,63440
12 ene 2024174,50175,80174,50175,80172,771287
11 ene 2024173,00174,02172,58172,78169,802628
10 ene 2024171,78171,78170,82171,42168,46892
09 ene 2024170,90171,08170,40171,04168,09123
08 ene 2024170,26171,36170,26171,36168,40-
05 ene 2024169,98171,18169,62170,66167,72213
04 ene 2024171,86172,14171,86172,12169,15143
03 ene 2024174,54174,54171,40172,12169,15374
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...