L'Air Liquide S.A. (AI.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 04:49PM CEST. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 185.82 | 187.92 | 185.00 | 187.68 | 187.68 | 375,051 |
| 18 abr 2024 | 187.14 | 187.46 | 185.64 | 186.72 | 186.72 | 613,267 |
| 17 abr 2024 | 185.60 | 187.78 | 185.54 | 186.50 | 186.50 | 391,923 |
| 16 abr 2024 | 185.70 | 187.36 | 184.92 | 185.72 | 185.72 | 523,154 |
| 15 abr 2024 | 187.00 | 189.32 | 186.40 | 188.30 | 188.30 | 466,742 |
| 12 abr 2024 | 190.00 | 190.46 | 186.52 | 187.38 | 187.38 | 514,608 |
| 11 abr 2024 | 187.06 | 188.92 | 186.50 | 188.72 | 188.72 | 586,019 |
| 10 abr 2024 | 188.00 | 188.52 | 185.74 | 187.28 | 187.28 | 526,283 |
| 09 abr 2024 | 187.98 | 188.68 | 187.14 | 187.34 | 187.34 | 559,655 |
| 08 abr 2024 | 187.60 | 189.42 | 187.36 | 188.26 | 188.26 | 381,465 |
| 05 abr 2024 | 187.50 | 187.64 | 186.32 | 187.50 | 187.50 | 775,470 |
| 04 abr 2024 | 191.80 | 191.88 | 189.42 | 189.56 | 189.56 | 476,661 |
| 03 abr 2024 | 191.46 | 191.82 | 189.86 | 191.82 | 191.82 | 653,747 |
| 02 abr 2024 | 193.10 | 194.34 | 190.84 | 191.42 | 191.42 | 607,233 |
| 28 mar 2024 | 193.50 | 194.18 | 192.52 | 192.84 | 192.84 | 609,693 |
| 27 mar 2024 | 192.60 | 193.98 | 191.76 | 193.32 | 193.32 | 381,396 |
| 26 mar 2024 | 191.22 | 192.70 | 190.62 | 192.46 | 192.46 | 449,914 |
| 25 mar 2024 | 191.14 | 191.92 | 190.24 | 191.22 | 191.22 | 483,715 |
| 22 mar 2024 | 191.76 | 192.22 | 188.72 | 190.48 | 190.48 | 884,113 |
| 21 mar 2024 | 195.60 | 195.78 | 192.48 | 193.70 | 193.70 | 552,446 |
| 20 mar 2024 | 195.34 | 195.68 | 194.46 | 195.00 | 195.00 | 399,428 |
| 19 mar 2024 | 193.36 | 195.44 | 192.84 | 195.24 | 195.24 | 346,098 |
| 18 mar 2024 | 194.78 | 195.04 | 193.12 | 194.06 | 194.06 | 347,877 |
| 15 mar 2024 | 195.46 | 197.42 | 195.14 | 195.14 | 195.14 | 1,305,906 |
| 14 mar 2024 | 195.44 | 196.08 | 194.66 | 195.30 | 195.30 | 613,564 |
| 13 mar 2024 | 194.30 | 195.34 | 194.08 | 194.80 | 194.80 | 506,663 |
| 12 mar 2024 | 193.90 | 194.62 | 192.84 | 193.92 | 193.92 | 527,130 |
| 11 mar 2024 | 192.60 | 193.14 | 191.30 | 192.84 | 192.84 | 424,206 |
| 08 mar 2024 | 193.90 | 194.00 | 192.94 | 193.66 | 193.66 | 531,236 |
| 07 mar 2024 | 189.82 | 194.14 | 189.70 | 193.36 | 193.36 | 625,394 |
| 06 mar 2024 | 189.86 | 190.96 | 189.24 | 190.78 | 190.78 | 470,910 |
| 05 mar 2024 | 190.24 | 191.44 | 189.00 | 189.52 | 189.52 | 451,205 |
| 04 mar 2024 | 187.64 | 190.22 | 187.56 | 190.08 | 190.08 | 372,931 |
| 01 mar 2024 | 187.70 | 188.16 | 186.22 | 186.94 | 186.94 | 364,325 |
| 29 feb 2024 | 189.00 | 189.22 | 187.70 | 187.90 | 187.90 | 1,014,035 |
| 28 feb 2024 | 188.92 | 189.30 | 187.56 | 188.72 | 188.72 | 384,642 |
| 27 feb 2024 | 189.84 | 190.52 | 189.00 | 189.34 | 189.34 | 445,207 |
| 26 feb 2024 | 189.50 | 190.20 | 189.08 | 189.74 | 189.74 | 545,900 |
| 23 feb 2024 | 186.00 | 190.18 | 186.00 | 189.50 | 189.50 | 684,869 |
| 22 feb 2024 | 185.96 | 186.60 | 183.86 | 185.42 | 185.42 | 599,280 |
| 21 feb 2024 | 183.94 | 185.54 | 181.96 | 185.40 | 185.40 | 751,773 |
| 20 feb 2024 | 178.76 | 186.02 | 178.72 | 185.86 | 185.86 | 1,661,407 |
| 19 feb 2024 | 171.12 | 172.20 | 170.26 | 171.68 | 171.68 | 424,016 |
| 16 feb 2024 | 170.00 | 171.10 | 168.90 | 171.10 | 171.10 | 724,270 |
| 15 feb 2024 | 170.10 | 170.42 | 168.22 | 169.22 | 169.22 | 629,373 |
| 14 feb 2024 | 168.50 | 169.86 | 168.44 | 169.86 | 169.86 | 409,041 |
| 13 feb 2024 | 169.00 | 169.00 | 167.14 | 168.40 | 168.40 | 419,281 |
| 12 feb 2024 | 168.50 | 168.78 | 167.32 | 168.20 | 168.20 | 371,158 |
| 09 feb 2024 | 167.48 | 168.68 | 167.10 | 167.48 | 167.48 | 508,460 |
| 08 feb 2024 | 171.16 | 171.18 | 167.48 | 167.48 | 167.48 | 648,392 |
| 07 feb 2024 | 171.40 | 172.00 | 170.52 | 170.52 | 170.52 | 454,155 |
| 06 feb 2024 | 168.80 | 171.92 | 167.92 | 171.88 | 171.88 | 802,372 |
| 05 feb 2024 | 171.00 | 171.84 | 165.68 | 167.86 | 167.86 | 999,786 |
| 02 feb 2024 | 173.94 | 174.18 | 170.96 | 171.30 | 171.30 | 477,769 |
| 01 feb 2024 | 173.46 | 173.80 | 172.34 | 173.20 | 173.20 | 387,009 |
| 31 ene 2024 | 173.22 | 174.52 | 173.16 | 173.68 | 173.68 | 673,485 |
| 30 ene 2024 | 172.60 | 173.44 | 171.60 | 173.08 | 173.08 | 366,301 |
| 29 ene 2024 | 171.40 | 172.48 | 171.06 | 172.28 | 172.28 | 446,810 |
| 26 ene 2024 | 171.62 | 172.78 | 171.12 | 171.48 | 171.48 | 629,109 |
| 25 ene 2024 | 172.42 | 173.52 | 170.30 | 171.84 | 171.84 | 534,037 |
| 24 ene 2024 | 169.84 | 172.84 | 169.78 | 172.46 | 172.46 | 592,992 |
| 23 ene 2024 | 172.78 | 172.90 | 169.44 | 169.76 | 169.76 | 557,553 |
| 22 ene 2024 | 173.86 | 174.26 | 170.62 | 172.76 | 172.76 | 574,030 |
| 19 ene 2024 | 175.92 | 176.74 | 172.52 | 173.02 | 173.02 | 590,426 |
| 18 ene 2024 | 173.70 | 176.00 | 173.26 | 175.14 | 175.14 | 543,817 |
| 17 ene 2024 | 174.46 | 174.48 | 172.80 | 173.78 | 173.78 | 551,913 |
| 16 ene 2024 | 174.48 | 175.74 | 173.68 | 175.58 | 175.58 | 444,633 |
| 15 ene 2024 | 175.68 | 175.74 | 174.92 | 175.48 | 175.48 | 283,221 |
| 12 ene 2024 | 174.08 | 176.30 | 173.94 | 175.64 | 175.64 | 597,654 |
| 11 ene 2024 | 172.94 | 174.38 | 172.50 | 172.76 | 172.76 | 569,314 |
| 10 ene 2024 | 171.40 | 172.12 | 170.42 | 171.46 | 171.46 | 371,824 |
| 09 ene 2024 | 171.30 | 171.36 | 170.24 | 170.98 | 170.98 | 391,816 |
| 08 ene 2024 | 170.24 | 171.40 | 169.80 | 171.24 | 171.24 | 381,703 |
| 05 ene 2024 | 171.00 | 171.60 | 169.36 | 170.68 | 170.68 | 472,212 |
| 04 ene 2024 | 171.70 | 172.32 | 171.16 | 172.06 | 172.06 | 513,870 |
| 03 ene 2024 | 174.66 | 174.74 | 171.08 | 171.96 | 171.96 | 621,289 |
| 02 ene 2024 | 176.98 | 177.82 | 172.66 | 174.90 | 174.90 | 511,336 |
| 29 dic 2023 | 176.52 | 177.08 | 176.02 | 176.12 | 176.12 | 298,164 |
| 28 dic 2023 | 177.08 | 177.48 | 176.04 | 176.20 | 176.20 | 277,233 |
| 27 dic 2023 | 177.28 | 177.88 | 176.54 | 176.82 | 176.82 | 309,946 |
| 22 dic 2023 | 177.00 | 178.16 | 176.74 | 177.36 | 177.36 | 332,047 |
| 21 dic 2023 | 177.44 | 178.30 | 176.38 | 176.74 | 176.74 | 462,628 |
| 20 dic 2023 | 176.34 | 178.14 | 176.22 | 177.46 | 177.46 | 450,345 |
| 19 dic 2023 | 175.70 | 177.62 | 175.58 | 176.52 | 176.52 | 602,379 |
| 18 dic 2023 | 175.80 | 176.32 | 174.90 | 175.98 | 175.98 | 457,549 |
| 15 dic 2023 | 175.42 | 177.72 | 174.60 | 175.98 | 175.98 | 1,805,370 |
| 14 dic 2023 | 179.92 | 180.30 | 173.52 | 175.10 | 175.10 | 1,019,847 |
| 13 dic 2023 | 178.50 | 179.60 | 178.02 | 179.04 | 179.04 | 789,767 |
| 12 dic 2023 | 176.60 | 178.64 | 176.50 | 178.30 | 178.30 | 641,621 |
| 11 dic 2023 | 175.20 | 176.78 | 175.20 | 176.62 | 176.62 | 686,540 |
| 08 dic 2023 | 173.66 | 175.76 | 173.40 | 175.32 | 175.32 | 528,515 |
| 07 dic 2023 | 173.94 | 174.84 | 173.78 | 173.90 | 173.90 | 389,618 |
| 06 dic 2023 | 174.48 | 174.84 | 171.52 | 173.46 | 173.46 | 686,933 |
| 05 dic 2023 | 172.20 | 174.46 | 172.08 | 174.44 | 174.44 | 503,032 |
| 04 dic 2023 | 173.04 | 173.26 | 170.62 | 172.28 | 172.28 | 464,051 |
| 01 dic 2023 | 174.26 | 175.24 | 172.76 | 173.20 | 173.20 | 655,171 |
| 30 nov 2023 | 173.42 | 175.10 | 173.32 | 173.80 | 173.80 | 1,570,045 |
| 29 nov 2023 | 174.12 | 175.00 | 173.46 | 173.76 | 173.76 | 423,279 |
| 28 nov 2023 | 173.84 | 174.74 | 173.72 | 174.36 | 174.36 | 499,492 |
| 27 nov 2023 | 173.52 | 174.70 | 173.28 | 173.78 | 173.78 | 466,995 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.