L'Air Liquide S.A. (AIL.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 163.12 | 164.32 | 162.14 | 162.32 | 162.32 | 933 |
| 05 sept 2024 | 164.20 | 165.68 | 163.14 | 163.14 | 163.14 | 587 |
| 04 sept 2024 | 170.00 | 170.50 | 168.32 | 168.32 | 168.32 | 838 |
| 03 sept 2024 | 169.84 | 169.84 | 168.98 | 169.52 | 169.52 | 1,325 |
| 02 sept 2024 | 168.42 | 168.90 | 168.10 | 168.90 | 168.90 | 284 |
| 30 ago 2024 | 169.04 | 169.76 | 168.62 | 168.80 | 168.80 | 684 |
| 29 ago 2024 | 167.82 | 169.28 | 167.82 | 169.28 | 169.28 | 1,538 |
| 28 ago 2024 | 166.30 | 167.60 | 166.30 | 167.36 | 167.36 | 629 |
| 27 ago 2024 | 166.80 | 166.82 | 165.56 | 165.56 | 165.56 | 90 |
| 26 ago 2024 | 165.92 | 166.20 | 165.36 | 166.20 | 166.20 | 306 |
| 23 ago 2024 | 165.20 | 166.12 | 165.20 | 165.98 | 165.98 | 532 |
| 22 ago 2024 | 165.80 | 165.80 | 164.98 | 164.98 | 164.98 | 64 |
| 21 ago 2024 | 166.72 | 166.80 | 165.28 | 165.56 | 165.56 | 126 |
| 20 ago 2024 | 166.38 | 166.38 | 164.88 | 165.14 | 165.14 | 340 |
| 19 ago 2024 | 166.40 | 166.40 | 165.44 | 165.44 | 165.44 | 99 |
| 16 ago 2024 | 165.28 | 165.84 | 164.98 | 165.84 | 165.84 | 16 |
| 15 ago 2024 | 164.08 | 165.14 | 164.00 | 165.14 | 165.14 | 1,053 |
| 14 ago 2024 | 163.86 | 163.86 | 162.48 | 163.54 | 163.54 | 248 |
| 13 ago 2024 | 163.44 | 163.44 | 162.10 | 162.70 | 162.70 | 394 |
| 12 ago 2024 | 164.14 | 164.14 | 162.26 | 162.26 | 162.26 | 279 |
| 09 ago 2024 | 163.18 | 163.92 | 162.42 | 163.68 | 163.68 | 411 |
| 08 ago 2024 | 162.24 | 162.94 | 161.38 | 162.80 | 162.80 | 535 |
| 07 ago 2024 | 161.10 | 164.56 | 161.10 | 163.78 | 163.78 | 2,192 |
| 06 ago 2024 | 161.84 | 163.30 | 160.32 | 161.34 | 161.34 | 1,401 |
| 05 ago 2024 | 162.06 | 163.12 | 159.32 | 163.12 | 163.12 | 4,256 |
| 02 ago 2024 | 166.00 | 166.00 | 162.64 | 163.60 | 163.60 | 877 |
| 01 ago 2024 | 167.28 | 167.58 | 165.66 | 165.66 | 165.66 | 664 |
| 31 jul 2024 | 167.90 | 169.44 | 167.90 | 168.58 | 168.58 | 799 |
| 30 jul 2024 | 166.00 | 168.08 | 166.00 | 167.54 | 167.54 | 973 |
| 29 jul 2024 | 167.40 | 167.90 | 165.60 | 165.68 | 165.68 | 90 |
| 26 jul 2024 | 165.74 | 167.88 | 164.40 | 167.12 | 167.12 | 828 |
| 25 jul 2024 | 164.46 | 164.78 | 163.68 | 164.78 | 164.78 | 1,960 |
| 24 jul 2024 | 164.80 | 165.70 | 164.56 | 165.70 | 165.70 | 169 |
| 23 jul 2024 | 165.34 | 166.98 | 164.80 | 166.10 | 166.10 | 1,071 |
| 22 jul 2024 | 163.76 | 166.00 | 163.30 | 165.28 | 165.28 | 424 |
| 19 jul 2024 | 164.40 | 164.40 | 163.04 | 163.06 | 163.06 | 336 |
| 18 jul 2024 | 165.76 | 166.02 | 165.10 | 165.10 | 165.10 | 762 |
| 17 jul 2024 | 162.80 | 165.70 | 162.80 | 164.92 | 164.92 | 239 |
| 16 jul 2024 | 161.82 | 162.96 | 161.82 | 162.74 | 162.74 | 268 |
| 15 jul 2024 | 165.26 | 165.86 | 163.16 | 163.16 | 163.16 | 1,194 |
| 12 jul 2024 | 164.40 | 166.32 | 164.40 | 166.08 | 166.08 | 405 |
| 11 jul 2024 | 162.50 | 163.72 | 162.50 | 163.48 | 163.48 | 155 |
| 10 jul 2024 | 161.40 | 162.30 | 160.86 | 162.30 | 162.30 | 550 |
| 09 jul 2024 | 162.88 | 163.28 | 160.56 | 160.86 | 160.86 | 438 |
| 08 jul 2024 | 163.44 | 165.50 | 163.44 | 163.84 | 163.84 | 678 |
| 05 jul 2024 | 164.10 | 165.06 | 163.30 | 163.52 | 163.52 | 623 |
| 04 jul 2024 | 164.32 | 165.38 | 164.32 | 165.38 | 165.38 | 50 |
| 03 jul 2024 | 163.60 | 164.06 | 163.12 | 164.06 | 164.06 | 144 |
| 02 jul 2024 | 162.06 | 163.00 | 161.20 | 163.00 | 163.00 | 1,024 |
| 01 jul 2024 | 165.38 | 165.38 | 162.02 | 162.92 | 162.92 | 651 |
| 28 jun 2024 | 163.28 | 163.28 | 160.90 | 161.26 | 161.26 | 344 |
| 27 jun 2024 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | - |
| 26 jun 2024 | 166.78 | 167.20 | 164.64 | 164.64 | 164.64 | 2,867 |
| 25 jun 2024 | 165.76 | 168.24 | 165.76 | 166.52 | 166.52 | 1,410 |
| 24 jun 2024 | 163.20 | 164.96 | 163.00 | 164.64 | 164.64 | 118 |
| 21 jun 2024 | 163.62 | 163.82 | 162.32 | 162.32 | 162.32 | 349 |
| 20 jun 2024 | 162.40 | 164.74 | 162.34 | 164.74 | 164.74 | 92 |
| 19 jun 2024 | 162.08 | 162.24 | 161.08 | 161.24 | 161.24 | 852 |
| 18 jun 2024 | 160.96 | 162.54 | 160.96 | 161.68 | 161.68 | 1,070 |
| 17 jun 2024 | 159.94 | 161.56 | 159.40 | 161.56 | 161.56 | 1,511 |
| 14 jun 2024 | 162.40 | 162.64 | 158.88 | 160.06 | 160.06 | 5,673 |
| 13 jun 2024 | 168.48 | 168.48 | 162.50 | 162.50 | 162.50 | 1,043 |
| 12 jun 2024 | 167.38 | 169.52 | 167.28 | 168.70 | 168.70 | 497 |
| 11 jun 2024 | 169.22 | 169.36 | 165.00 | 167.14 | 167.14 | 1,403 |
| 10 jun 2024 | 167.60 | 169.00 | 166.00 | 169.00 | 169.00 | 1,737 |
| 10 jun 2024 | 11:10 División de acciones | |||||
| 07 jun 2024 | 169.96 | 170.49 | 168.64 | 170.33 | 170.33 | 900 |
| 06 jun 2024 | 169.51 | 170.11 | 167.29 | 167.29 | 167.29 | 496 |
| 05 jun 2024 | 167.27 | 168.75 | 167.07 | 168.75 | 168.75 | 268 |
| 04 jun 2024 | 166.09 | 166.67 | 165.82 | 166.67 | 166.67 | 80 |
| 03 jun 2024 | 166.98 | 167.56 | 164.51 | 167.56 | 167.56 | 938 |
| 31 may 2024 | 164.15 | 164.56 | 163.64 | 163.71 | 163.71 | 287 |
| 30 may 2024 | 163.35 | 164.20 | 163.13 | 164.00 | 164.00 | 771 |
| 29 may 2024 | 164.58 | 164.58 | 162.76 | 162.76 | 162.76 | 81 |
| 28 may 2024 | 167.64 | 167.91 | 164.36 | 165.35 | 165.35 | 563 |
| 27 may 2024 | 165.75 | 167.05 | 165.75 | 167.05 | 167.05 | 115 |
| 24 may 2024 | 164.95 | 166.04 | 164.95 | 166.04 | 166.04 | 217 |
| 23 may 2024 | 166.18 | 166.56 | 165.58 | 165.58 | 165.58 | 162 |
| 22 may 2024 | 166.75 | 166.75 | 165.75 | 165.80 | 165.80 | 185 |
| 21 may 2024 | 167.11 | 167.58 | 167.11 | 167.53 | 167.53 | 48 |
| 20 may 2024 | 167.27 | 169.89 | 166.98 | 168.29 | 168.29 | 266 |
| 20 may 2024 | 2.909091 Dividendo | |||||
| 17 may 2024 | 168.38 | 168.73 | 167.93 | 168.65 | 165.75 | 411 |
| 16 may 2024 | 169.67 | 169.91 | 168.40 | 168.40 | 165.50 | 792 |
| 15 may 2024 | 170.38 | 170.98 | 169.89 | 170.05 | 167.12 | 829 |
| 14 may 2024 | 168.18 | 169.84 | 168.18 | 169.58 | 166.66 | 88 |
| 13 may 2024 | 170.40 | 170.40 | 168.29 | 168.85 | 165.94 | 2,300 |
| 10 may 2024 | 170.71 | 170.91 | 169.73 | 169.73 | 166.80 | 217 |
| 09 may 2024 | 169.15 | 169.96 | 168.56 | 169.96 | 167.03 | 8 |
| 08 may 2024 | 168.44 | 169.67 | 168.44 | 169.56 | 166.64 | 390 |
| 07 may 2024 | 165.95 | 167.25 | 165.65 | 167.18 | 164.30 | 800 |
| 06 may 2024 | 165.18 | 166.24 | 165.18 | 165.45 | 162.60 | 785 |
| 03 may 2024 | 165.33 | 165.33 | 164.07 | 164.07 | 161.24 | 372 |
| 02 may 2024 | 167.11 | 167.11 | 164.75 | 164.75 | 161.90 | 464 |
| 30 abr 2024 | 167.71 | 168.15 | 167.20 | 167.20 | 164.32 | 221 |
| 29 abr 2024 | 169.96 | 170.53 | 167.47 | 167.47 | 164.58 | 158 |
| 26 abr 2024 | 167.56 | 168.36 | 166.49 | 168.36 | 165.46 | 548 |
| 25 abr 2024 | 168.15 | 168.15 | 164.00 | 166.75 | 163.87 | 1,047 |
| 24 abr 2024 | 172.36 | 172.36 | 168.96 | 169.36 | 166.44 | 1,159 |
| 23 abr 2024 | 172.22 | 173.56 | 170.82 | 173.42 | 170.43 | 796 |
| *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.