U.S. markets close in 5 hours 11 minutes

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

Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
117.90+0.34 (+0.29%)
A partir del 04:34PM CEST. Mercado abierto.
Periodo de tiempo:
03 oct 2021 - 03 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 2022116.74118.40115.48117.90117.90318,681
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
08 jul 2022127.52129.16126.78128.46128.46635,839
07 jul 2022127.66128.74127.08127.74127.74666,031
06 jul 2022124.18126.46123.52126.46126.461,199,793
05 jul 2022128.84129.58122.42122.44122.441,200,394
04 jul 2022128.36129.90128.00128.00128.00704,359
01 jul 2022128.24129.16126.60126.94126.94897,182
30 jun 2022130.54131.50128.06128.12128.121,665,688
29 jun 2022133.24134.12130.98131.86131.86762,571
28 jun 2022134.54135.32133.90133.98133.98626,505
27 jun 2022135.82136.46133.14133.74133.74830,998
24 jun 2022130.80134.90130.38134.90134.901,016,919
23 jun 2022128.60130.32127.18129.72129.72832,677
22 jun 2022130.90130.90128.58130.18130.18761,783
21 jun 2022130.58132.26129.94131.20131.20954,826
20 jun 2022129.70131.02126.90127.32127.321,147,839
17 jun 2022131.82132.70129.40129.40129.402,474,280
16 jun 2022136.04136.30131.58131.68131.681,224,604
15 jun 2022136.32138.22135.02136.84136.84971,534
14 jun 2022138.76139.80134.86134.98134.98873,268
13 jun 2022137.80139.02137.14138.28138.28935,099
10 jun 2022141.50141.60138.12139.12139.121,039,761
09 jun 2022143.90144.24141.28141.88141.88898,909
08 jun 2022147.52147.82143.62144.20144.20847,972
07 jun 2022148.42148.54146.54147.16147.16728,315
06 jun 2022153.22153.40147.66148.26148.26917,098
06 jun 202211:10 División de acciones
03 jun 2022149.13149.13146.95147.09147.09482,442
02 jun 2022145.75147.62145.53147.42147.42528,656
01 jun 2022148.38148.42144.95145.20145.20808,185
31 may 2022149.56150.35147.45148.04148.042,277,363
30 may 2022151.05151.15148.24150.05150.05767,825
27 may 2022148.07150.60147.60150.60150.60982,001
26 may 2022146.58147.36145.73147.36147.36580,464
25 may 2022147.13147.58146.15146.42146.42580,431
24 may 2022147.02147.58145.64146.22146.22659,036
23 may 2022147.69147.91145.96147.87147.87690,677
20 may 2022146.56147.24145.15145.56145.56884,292
19 may 2022145.62145.84144.33145.09145.09811,583
18 may 2022148.24148.36146.31147.05147.05651,066
*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...