U.S. markets closed

L'Air Liquide S.A. (AIL.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
162.32-0.82 (-0.50%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 2024163.12164.32162.14162.32162.32933
05 sept 2024164.20165.68163.14163.14163.14587
04 sept 2024170.00170.50168.32168.32168.32838
03 sept 2024169.84169.84168.98169.52169.521,325
02 sept 2024168.42168.90168.10168.90168.90284
30 ago 2024169.04169.76168.62168.80168.80684
29 ago 2024167.82169.28167.82169.28169.281,538
28 ago 2024166.30167.60166.30167.36167.36629
27 ago 2024166.80166.82165.56165.56165.5690
26 ago 2024165.92166.20165.36166.20166.20306
23 ago 2024165.20166.12165.20165.98165.98532
22 ago 2024165.80165.80164.98164.98164.9864
21 ago 2024166.72166.80165.28165.56165.56126
20 ago 2024166.38166.38164.88165.14165.14340
19 ago 2024166.40166.40165.44165.44165.4499
16 ago 2024165.28165.84164.98165.84165.8416
15 ago 2024164.08165.14164.00165.14165.141,053
14 ago 2024163.86163.86162.48163.54163.54248
13 ago 2024163.44163.44162.10162.70162.70394
12 ago 2024164.14164.14162.26162.26162.26279
09 ago 2024163.18163.92162.42163.68163.68411
08 ago 2024162.24162.94161.38162.80162.80535
07 ago 2024161.10164.56161.10163.78163.782,192
06 ago 2024161.84163.30160.32161.34161.341,401
05 ago 2024162.06163.12159.32163.12163.124,256
02 ago 2024166.00166.00162.64163.60163.60877
01 ago 2024167.28167.58165.66165.66165.66664
31 jul 2024167.90169.44167.90168.58168.58799
30 jul 2024166.00168.08166.00167.54167.54973
29 jul 2024167.40167.90165.60165.68165.6890
26 jul 2024165.74167.88164.40167.12167.12828
25 jul 2024164.46164.78163.68164.78164.781,960
24 jul 2024164.80165.70164.56165.70165.70169
23 jul 2024165.34166.98164.80166.10166.101,071
22 jul 2024163.76166.00163.30165.28165.28424
19 jul 2024164.40164.40163.04163.06163.06336
18 jul 2024165.76166.02165.10165.10165.10762
17 jul 2024162.80165.70162.80164.92164.92239
16 jul 2024161.82162.96161.82162.74162.74268
15 jul 2024165.26165.86163.16163.16163.161,194
12 jul 2024164.40166.32164.40166.08166.08405
11 jul 2024162.50163.72162.50163.48163.48155
10 jul 2024161.40162.30160.86162.30162.30550
09 jul 2024162.88163.28160.56160.86160.86438
08 jul 2024163.44165.50163.44163.84163.84678
05 jul 2024164.10165.06163.30163.52163.52623
04 jul 2024164.32165.38164.32165.38165.3850
03 jul 2024163.60164.06163.12164.06164.06144
02 jul 2024162.06163.00161.20163.00163.001,024
01 jul 2024165.38165.38162.02162.92162.92651
28 jun 2024163.28163.28160.90161.26161.26344
27 jun 2024164.64164.64164.64164.64164.64-
26 jun 2024166.78167.20164.64164.64164.642,867
25 jun 2024165.76168.24165.76166.52166.521,410
24 jun 2024163.20164.96163.00164.64164.64118
21 jun 2024163.62163.82162.32162.32162.32349
20 jun 2024162.40164.74162.34164.74164.7492
19 jun 2024162.08162.24161.08161.24161.24852
18 jun 2024160.96162.54160.96161.68161.681,070
17 jun 2024159.94161.56159.40161.56161.561,511
14 jun 2024162.40162.64158.88160.06160.065,673
13 jun 2024168.48168.48162.50162.50162.501,043
12 jun 2024167.38169.52167.28168.70168.70497
11 jun 2024169.22169.36165.00167.14167.141,403
10 jun 2024167.60169.00166.00169.00169.001,737
10 jun 202411:10 División de acciones
07 jun 2024169.96170.49168.64170.33170.33900
06 jun 2024169.51170.11167.29167.29167.29496
05 jun 2024167.27168.75167.07168.75168.75268
04 jun 2024166.09166.67165.82166.67166.6780
03 jun 2024166.98167.56164.51167.56167.56938
31 may 2024164.15164.56163.64163.71163.71287
30 may 2024163.35164.20163.13164.00164.00771
29 may 2024164.58164.58162.76162.76162.7681
28 may 2024167.64167.91164.36165.35165.35563
27 may 2024165.75167.05165.75167.05167.05115
24 may 2024164.95166.04164.95166.04166.04217
23 may 2024166.18166.56165.58165.58165.58162
22 may 2024166.75166.75165.75165.80165.80185
21 may 2024167.11167.58167.11167.53167.5348
20 may 2024167.27169.89166.98168.29168.29266
20 may 20242.909091 Dividendo
17 may 2024168.38168.73167.93168.65165.75411
16 may 2024169.67169.91168.40168.40165.50792
15 may 2024170.38170.98169.89170.05167.12829
14 may 2024168.18169.84168.18169.58166.6688
13 may 2024170.40170.40168.29168.85165.942,300
10 may 2024170.71170.91169.73169.73166.80217
09 may 2024169.15169.96168.56169.96167.038
08 may 2024168.44169.67168.44169.56166.64390
07 may 2024165.95167.25165.65167.18164.30800
06 may 2024165.18166.24165.18165.45162.60785
03 may 2024165.33165.33164.07164.07161.24372
02 may 2024167.11167.11164.75164.75161.90464
30 abr 2024167.71168.15167.20167.20164.32221
29 abr 2024169.96170.53167.47167.47164.58158
26 abr 2024167.56168.36166.49168.36165.46548
25 abr 2024168.15168.15164.00166.75163.871,047
24 abr 2024172.36172.36168.96169.36166.441,159
23 abr 2024172.22173.56170.82173.42170.43796
*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...