U.S. markets closed

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

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
141.50+0.54 (+0.38%)
Al cierre: 05:38PM CET
Periodo de tiempo:
28 nov 2021 - 28 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 nov 2022141.66142.12140.82141.50141.50634,886
24 nov 2022139.98141.74139.44140.96140.96661,875
23 nov 2022137.16139.84136.46139.66139.66933,682
22 nov 2022135.82137.40135.62136.70136.70684,521
21 nov 2022136.06136.78135.24136.60136.60551,632
18 nov 2022135.58136.64134.64136.64136.641,097,851
17 nov 2022136.84137.24133.34134.90134.90753,679
16 nov 2022137.42137.70135.52136.72136.72694,994
15 nov 2022137.28139.10136.56137.16137.16688,833
14 nov 2022135.86138.16135.50137.08137.08767,725
11 nov 2022137.38137.38134.14135.08135.08891,312
10 nov 2022133.40137.66133.10137.44137.441,050,026
09 nov 2022134.76135.86133.86134.56134.56533,052
08 nov 2022133.66135.06132.78134.64134.64556,375
07 nov 2022132.90134.40132.54133.78133.78607,491
04 nov 2022131.08134.00130.36132.92132.92644,998
03 nov 2022126.84130.38126.72130.38130.38634,559
02 nov 2022132.52132.62130.00130.00130.00869,366
01 nov 2022133.30134.28131.22131.84131.84438,512
31 oct 2022134.02134.06132.20132.30132.30607,811
28 oct 2022130.74133.80130.36133.42133.42624,208
27 oct 2022132.56133.12130.72131.70131.70832,128
26 oct 2022132.80134.22131.28132.82132.82880,407
25 oct 2022129.20133.06128.00132.50132.501,810,106
24 oct 2022123.08125.90122.44124.22124.22729,631
21 oct 2022121.78122.42120.60122.00122.00697,876
20 oct 2022120.38122.72120.18122.62122.62674,460
19 oct 2022120.32121.68119.30120.96120.96566,383
18 oct 2022120.22121.52119.52119.96119.96645,878
17 oct 2022118.86119.58117.58118.82118.82631,033
14 oct 2022120.04121.24118.56118.64118.64749,651
13 oct 2022117.10118.48114.44118.04118.04820,221
12 oct 2022117.50118.62116.34117.10117.10586,583
11 oct 2022117.80117.90116.18117.60117.60590,324
10 oct 2022116.86119.12116.52118.12118.12560,587
07 oct 2022119.42120.30117.52117.60117.60530,671
06 oct 2022122.06122.66119.82120.10120.10534,291
05 oct 2022122.00122.42121.20121.80121.80687,559
04 oct 2022119.30122.94118.74122.84122.841,088,244
03 oct 2022116.74118.40115.48117.80117.80622,539
30 sept 2022116.90117.74116.02117.56117.56856,320
29 sept 2022117.58117.58114.68115.70115.70800,105
28 sept 2022115.50118.42114.90118.42118.42801,066
27 sept 2022118.32118.50116.60116.62116.62665,020
26 sept 2022117.02118.84116.68116.88116.88739,893
23 sept 2022118.46118.88115.94118.12118.12788,118
22 sept 2022119.88121.38118.18118.34118.34796,448
21 sept 2022117.80121.92117.00121.86121.86815,796
20 sept 2022121.32121.86118.02118.56118.56917,498
19 sept 2022121.56121.96119.44121.28121.28618,773
16 sept 2022121.74122.66120.18121.80121.801,976,085
15 sept 2022123.80124.18121.64122.30122.30754,622
14 sept 2022123.98124.62123.18123.96123.96588,534
13 sept 2022127.00127.86124.72124.72124.72739,913
12 sept 2022123.88126.72122.92126.16126.16910,928
09 sept 2022122.44123.98122.14122.84122.84588,401
08 sept 2022124.00124.10120.92122.44122.44740,225
07 sept 2022121.10123.58120.76123.30123.30653,117
06 sept 2022120.74122.16120.38121.66121.66560,173
05 sept 2022122.22122.40120.02120.64120.64995,490
02 sept 2022123.20125.50121.68124.92124.92924,606
01 sept 2022124.86124.86122.82123.56123.56776,819
31 ago 2022127.90127.94125.20125.20125.20858,411
30 ago 2022128.64130.64127.04127.60127.60579,429
29 ago 2022129.00129.00126.46128.24128.24510,004
26 ago 2022132.86133.16129.32129.64129.64657,456
25 ago 2022133.40133.40131.20132.10132.10467,279
24 ago 2022130.84132.42130.60132.26132.26402,789
23 ago 2022131.52132.90130.22131.00131.00681,757
22 ago 2022135.32135.64131.88132.04132.04737,231
19 ago 2022135.40137.36135.20136.50136.50905,998
18 ago 2022135.44136.98135.18136.42136.42505,993
17 ago 2022135.96136.72134.92135.50135.50571,459
16 ago 2022137.50137.80135.24136.22136.22578,363
15 ago 2022136.40137.40135.84137.36137.36457,136
12 ago 2022135.20136.08134.72135.80135.80498,010
11 ago 2022135.84135.86134.20134.94134.94482,837
10 ago 2022133.74135.44133.36135.24135.24490,692
09 ago 2022135.30135.42133.52133.88133.88548,711
08 ago 2022134.00135.40133.86134.54134.54453,973
05 ago 2022133.84134.14132.72133.34133.34643,645
04 ago 2022132.96134.02132.34133.66133.66535,403
03 ago 2022132.40133.26131.34132.60132.60541,059
02 ago 2022132.46132.74131.38131.96131.96611,776
01 ago 2022133.48133.96132.54132.54132.54686,378
29 jul 2022134.08135.04132.38134.12134.121,043,788
28 jul 2022130.50133.86127.04133.24133.24968,483
27 jul 2022129.22130.12128.78129.12129.12690,761
26 jul 2022128.94129.92128.28129.12129.12642,136
25 jul 2022129.02129.70128.10128.92128.92646,569
22 jul 2022128.14130.46127.32129.34129.34690,021
21 jul 2022128.66129.40127.18128.74128.74627,141
20 jul 2022129.30129.78127.72128.60128.60640,197
19 jul 2022125.50129.58124.88129.06129.06792,302
18 jul 2022128.02128.64126.62127.00127.00482,308
15 jul 2022125.04127.44124.36127.02127.02736,797
14 jul 2022125.98126.10123.44124.44124.44805,019
13 jul 2022127.80127.80124.36125.88125.88752,640
12 jul 2022127.46128.28126.64127.82127.82725,144
11 jul 2022126.84128.28126.38128.26128.26491,526
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...