U.S. markets closed
F S&P 500
4,605.00 -2.50 (-0.05%) F Dow Jones
36,285.00 +5.00 (+0.01%) F Nasdaq
16,055.00 -43.25 (-0.27%) E-mini Russell 2000 Index Futur
1,883.30 +1.20 (+0.06%) Petróleo
71.58 +0.35 (+0.49%) Oro
2,012.50 -2.00 (-0.10%)
L'Air Liquide S.A. (AI.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CET
Periodo de tiempo:
11 dic 2022 - 11 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24 nov 2023 | 172.42 | 173.82 | 172.42 | 173.66 | 173.66 | 466,051 |
| 23 nov 2023 | 173.00 | 173.28 | 172.30 | 172.94 | 172.94 | 290,843 |
| 22 nov 2023 | 172.10 | 173.06 | 171.60 | 172.84 | 172.84 | 496,906 |
| 21 nov 2023 | 170.08 | 171.78 | 169.96 | 171.58 | 171.58 | 386,912 |
| 20 nov 2023 | 170.00 | 170.88 | 169.62 | 170.46 | 170.46 | 455,636 |
| 17 nov 2023 | 169.20 | 170.42 | 169.14 | 170.26 | 170.26 | 830,638 |
| 16 nov 2023 | 168.00 | 169.18 | 167.90 | 168.90 | 168.90 | 568,004 |
| 15 nov 2023 | 168.54 | 168.94 | 167.54 | 168.02 | 168.02 | 482,844 |
| 14 nov 2023 | 168.00 | 169.94 | 167.52 | 169.00 | 169.00 | 762,090 |
| 13 nov 2023 | 166.72 | 167.72 | 166.52 | 167.66 | 167.66 | 489,744 |
| 10 nov 2023 | 165.04 | 166.60 | 164.80 | 166.60 | 166.60 | 547,877 |
| 09 nov 2023 | 163.50 | 166.56 | 162.62 | 166.12 | 166.12 | 644,726 |
| 08 nov 2023 | 162.00 | 163.76 | 160.54 | 163.42 | 163.42 | 415,306 |
| 07 nov 2023 | 163.38 | 164.28 | 162.36 | 162.60 | 162.60 | 630,660 |
| 06 nov 2023 | 163.62 | 163.88 | 162.32 | 163.44 | 163.44 | 353,931 |
| 03 nov 2023 | 165.70 | 165.70 | 162.66 | 163.18 | 163.18 | 607,245 |
| 02 nov 2023 | 163.36 | 166.08 | 163.12 | 165.00 | 165.00 | 636,287 |
| 01 nov 2023 | 161.70 | 163.16 | 160.48 | 162.86 | 162.86 | 405,763 |
| 31 oct 2023 | 160.04 | 162.06 | 159.78 | 161.68 | 161.68 | 526,898 |
| 30 oct 2023 | 161.16 | 161.66 | 159.60 | 159.78 | 159.78 | 369,324 |
| 27 oct 2023 | 160.64 | 161.92 | 159.02 | 160.24 | 160.24 | 706,140 |
| 26 oct 2023 | 155.96 | 158.86 | 155.42 | 158.58 | 158.58 | 717,972 |
| 25 oct 2023 | 153.74 | 157.06 | 152.60 | 156.74 | 156.74 | 664,502 |
| 24 oct 2023 | 153.50 | 154.26 | 153.04 | 153.82 | 153.82 | 533,639 |
| 23 oct 2023 | 153.00 | 153.28 | 151.36 | 152.92 | 152.92 | 609,767 |
| 20 oct 2023 | 155.66 | 155.72 | 152.38 | 152.62 | 152.62 | 961,780 |
| 19 oct 2023 | 156.86 | 157.16 | 155.84 | 157.04 | 157.04 | 556,115 |
| 18 oct 2023 | 159.10 | 159.42 | 156.60 | 157.32 | 157.32 | 542,462 |
| 17 oct 2023 | 159.86 | 160.40 | 158.32 | 159.34 | 159.34 | 508,500 |
| 16 oct 2023 | 161.50 | 161.84 | 159.78 | 160.60 | 160.60 | 396,445 |
| 13 oct 2023 | 162.10 | 163.10 | 160.98 | 161.36 | 161.36 | 629,216 |
| 12 oct 2023 | 165.00 | 165.50 | 163.30 | 163.58 | 163.58 | 524,745 |
| 11 oct 2023 | 161.50 | 164.08 | 161.10 | 163.30 | 163.30 | 640,219 |
| 10 oct 2023 | 160.28 | 162.14 | 159.76 | 161.74 | 161.74 | 561,105 |
| 09 oct 2023 | 157.34 | 159.52 | 156.36 | 158.30 | 158.30 | 560,781 |
| 06 oct 2023 | 157.00 | 158.20 | 156.08 | 157.84 | 157.84 | 537,248 |
| 05 oct 2023 | 156.54 | 158.20 | 155.90 | 156.64 | 156.64 | 504,221 |
| 04 oct 2023 | 155.42 | 157.62 | 155.20 | 156.58 | 156.58 | 452,560 |
| 03 oct 2023 | 156.98 | 157.32 | 155.18 | 156.16 | 156.16 | 501,065 |
| 02 oct 2023 | 160.20 | 160.48 | 156.22 | 157.28 | 157.28 | 500,385 |
| 29 sept 2023 | 160.04 | 161.60 | 159.56 | 159.84 | 159.84 | 580,836 |
| 28 sept 2023 | 158.40 | 160.30 | 157.70 | 159.94 | 159.94 | 507,331 |
| 27 sept 2023 | 159.58 | 159.98 | 158.12 | 158.48 | 158.48 | 448,273 |
| 26 sept 2023 | 159.32 | 160.10 | 158.36 | 159.10 | 159.10 | 585,441 |
| 25 sept 2023 | 160.54 | 160.94 | 158.78 | 160.26 | 160.26 | 628,920 |
| 22 sept 2023 | 159.60 | 161.32 | 159.02 | 160.54 | 160.54 | 499,996 |
| 21 sept 2023 | 161.06 | 161.20 | 159.68 | 160.60 | 160.60 | 729,536 |
| 20 sept 2023 | 163.18 | 163.32 | 159.20 | 162.16 | 162.16 | 1,012,171 |
| 19 sept 2023 | 164.00 | 165.26 | 163.92 | 164.82 | 164.82 | 484,656 |
| 18 sept 2023 | 167.62 | 167.64 | 163.82 | 164.34 | 164.34 | 526,304 |
| 15 sept 2023 | 167.46 | 168.46 | 167.26 | 168.06 | 168.06 | 1,760,113 |
| 14 sept 2023 | 164.36 | 166.14 | 163.34 | 166.00 | 166.00 | 885,797 |
| 13 sept 2023 | 164.00 | 164.92 | 161.86 | 164.36 | 164.36 | 611,042 |
| 12 sept 2023 | 167.40 | 167.54 | 164.96 | 165.10 | 165.10 | 593,802 |
| 11 sept 2023 | 166.38 | 167.40 | 165.64 | 166.76 | 166.76 | 500,096 |
| 08 sept 2023 | 166.46 | 166.50 | 163.46 | 165.48 | 165.48 | 616,818 |
| 07 sept 2023 | 164.42 | 166.14 | 163.96 | 165.62 | 165.62 | 463,403 |
| 06 sept 2023 | 163.42 | 165.46 | 162.30 | 164.66 | 164.66 | 544,416 |
| 05 sept 2023 | 165.62 | 165.66 | 163.42 | 163.78 | 163.78 | 591,250 |
| 04 sept 2023 | 167.72 | 167.88 | 166.02 | 166.46 | 166.46 | 284,795 |
| 01 sept 2023 | 166.48 | 168.24 | 166.20 | 167.22 | 167.22 | 452,874 |
| 31 ago 2023 | 166.50 | 168.48 | 165.88 | 166.86 | 166.86 | 1,136,164 |
| 30 ago 2023 | 166.00 | 167.16 | 165.36 | 166.24 | 166.24 | 579,328 |
| 29 ago 2023 | 165.26 | 166.12 | 164.68 | 165.52 | 165.52 | 488,521 |
| 28 ago 2023 | 164.50 | 165.56 | 163.54 | 165.30 | 165.30 | 419,904 |
| 25 ago 2023 | 162.24 | 164.16 | 162.10 | 162.84 | 162.84 | 427,734 |
| 24 ago 2023 | 163.98 | 165.44 | 162.26 | 162.70 | 162.70 | 588,931 |
| 23 ago 2023 | 161.14 | 162.28 | 160.84 | 161.84 | 161.84 | 349,760 |
| 22 ago 2023 | 160.72 | 162.24 | 160.38 | 160.88 | 160.88 | 361,550 |
| 21 ago 2023 | 160.78 | 162.16 | 159.80 | 160.04 | 160.04 | 403,510 |
| 18 ago 2023 | 160.60 | 160.92 | 158.78 | 160.64 | 160.64 | 660,753 |
| 17 ago 2023 | 160.94 | 162.48 | 160.68 | 160.70 | 160.70 | 464,456 |
| 16 ago 2023 | 161.20 | 162.58 | 161.14 | 161.56 | 161.56 | 412,375 |
| 15 ago 2023 | 162.90 | 162.90 | 160.14 | 161.58 | 161.58 | 449,926 |
| 14 ago 2023 | 161.88 | 163.06 | 161.44 | 162.76 | 162.76 | 452,580 |
| 11 ago 2023 | 162.00 | 162.94 | 161.50 | 161.62 | 161.62 | 561,785 |
| 10 ago 2023 | 161.84 | 163.98 | 161.60 | 163.14 | 163.14 | 722,613 |
| 09 ago 2023 | 160.80 | 161.64 | 159.88 | 160.62 | 160.62 | 427,685 |
| 08 ago 2023 | 159.24 | 160.34 | 158.22 | 159.34 | 159.34 | 425,929 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 158.82 | 159.16 | 156.46 | 159.02 | 159.02 | 596,784 |
| 03 ago 2023 | 159.00 | 159.26 | 156.98 | 157.90 | 157.90 | 618,827 |
| 02 ago 2023 | 160.70 | 161.08 | 158.92 | 159.94 | 159.94 | 617,795 |
| 01 ago 2023 | 162.48 | 163.50 | 161.40 | 162.02 | 162.02 | 464,417 |
| 31 jul 2023 | 163.58 | 163.98 | 162.72 | 163.36 | 163.36 | 620,338 |
| 28 jul 2023 | 162.30 | 164.04 | 161.48 | 163.70 | 163.70 | 627,182 |
| 27 jul 2023 | 160.00 | 162.38 | 158.54 | 161.96 | 161.96 | 765,377 |
| 26 jul 2023 | 159.64 | 159.80 | 156.60 | 158.22 | 158.22 | 699,724 |
| 25 jul 2023 | 160.64 | 160.76 | 158.40 | 160.40 | 160.40 | 406,400 |
| 24 jul 2023 | 160.50 | 161.26 | 159.72 | 160.78 | 160.78 | 351,525 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.