L'Air Liquide S.A. (AIQUY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

34.60

-0.34

(-0.97%)

Al cierre: 03:58PM EDT

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	34.46	34.65	34.35	34.64	34.64	197,200
27 jun 2024	35.34	35.34	34.86	34.94	34.94	65,900
26 jun 2024	35.07	35.75	35.02	35.25	35.25	140,800
25 jun 2024	36.64	36.64	35.55	35.63	35.63	204,400
24 jun 2024	35.10	35.66	35.10	35.21	35.21	421,700
21 jun 2024	38.10	39.10	38.09	38.78	38.78	124,400
20 jun 2024	38.56	39.10	38.45	38.61	38.61	299,300
18 jun 2024	38.49	39.04	38.12	39.04	39.04	201,100
17 jun 2024	37.94	40.92	37.66	38.78	38.78	216,000
14 jun 2024	37.68	37.86	37.20	37.86	37.86	252,800
13 jun 2024	39.00	39.39	38.40	38.77	38.77	101,800
12 jun 2024	38.40	41.00	38.40	40.23	40.23	103,100
11 jun 2024	38.74	40.33	38.74	40.19	40.19	385,500
10 jun 2024	38.73	39.90	38.73	39.70	39.70	81,100
07 jun 2024	40.12	40.59	40.00	40.50	40.50	74,800
06 jun 2024	40.27	40.41	40.01	40.24	40.24	206,000
05 jun 2024	40.17	40.30	39.92	40.30	40.30	68,300
04 jun 2024	39.73	39.87	39.57	39.66	39.66	93,300
03 jun 2024	39.63	39.88	39.55	39.82	39.82	269,900
31 may 2024	39.21	39.29	39.00	39.29	39.29	84,300
30 may 2024	38.98	39.19	38.86	39.00	39.00	86,900
29 may 2024	38.75	38.94	38.64	38.74	38.74	92,800
28 may 2024	39.59	39.60	39.24	39.34	39.34	94,300
24 may 2024	39.53	39.64	39.39	39.46	39.46	87,300
23 may 2024	39.48	39.48	38.94	39.01	39.01	83,100
22 may 2024	39.51	39.60	39.32	39.41	39.41	121,100
21 may 2024	39.95	40.15	39.87	40.15	40.15	66,400
20 may 2024	40.62	40.62	40.12	40.26	40.26	63,500
17 may 2024	39.69	39.82	39.40	39.65	39.65	67,500
16 may 2024	40.09	40.09	39.42	39.57	39.57	67,700
16 may 2024	0.681 Dividendo
15 may 2024	40.78	40.90	40.43	40.73	40.05	98,600
14 may 2024	40.37	40.46	40.16	40.45	39.77	81,700
13 may 2024	40.16	40.22	40.01	40.08	39.41	96,700
10 may 2024	40.11	40.34	40.11	40.26	39.59	54,700
09 may 2024	40.13	40.46	40.13	40.30	39.63	60,500
08 may 2024	39.96	40.15	39.96	40.02	39.35	70,200
07 may 2024	39.39	39.67	39.39	39.51	38.85	95,300
06 may 2024	39.27	39.30	39.07	39.18	38.52	89,000
03 may 2024	39.18	39.18	38.82	38.92	38.27	97,700
02 may 2024	39.18	39.18	38.67	38.86	38.21	91,400
01 may 2024	39.99	39.99	38.93	39.12	38.47	59,600
30 abr 2024	39.46	39.55	39.05	39.08	38.43	62,200
29 abr 2024	39.68	39.69	39.45	39.57	38.91	74,800
26 abr 2024	39.42	39.68	39.31	39.67	39.01	89,900
25 abr 2024	38.65	39.52	38.50	39.38	38.72	95,000
24 abr 2024	40.17	40.17	39.62	39.81	39.14	80,600
23 abr 2024	40.41	40.84	40.36	40.82	40.14	93,400
22 abr 2024	39.81	40.23	39.76	40.00	39.33	77,100
19 abr 2024	40.02	40.03	39.77	39.96	39.29	70,900
18 abr 2024	39.71	39.92	39.51	39.62	38.96	102,200
17 abr 2024	39.83	39.95	39.52	39.69	39.03	139,900
16 abr 2024	39.43	39.60	39.25	39.39	38.73	121,200
15 abr 2024	40.14	40.25	39.64	39.65	38.99	118,800
12 abr 2024	39.81	39.93	39.62	39.66	39.00	141,000
11 abr 2024	40.56	40.62	39.91	40.58	39.90	99,500
10 abr 2024	40.04	40.31	39.94	40.17	39.50	58,500
09 abr 2024	40.86	40.87	40.57	40.78	40.10	76,500
08 abr 2024	40.89	40.92	40.74	40.75	40.07	66,200
05 abr 2024	40.38	40.73	40.20	40.72	40.04	102,700
04 abr 2024	41.30	41.37	40.64	40.73	40.05	128,300
03 abr 2024	41.10	41.59	41.10	41.45	40.76	85,300
02 abr 2024	41.19	41.33	41.09	41.30	40.61	68,500
01 abr 2024	42.00	42.00	41.02	41.44	40.75	99,100
28 mar 2024	41.73	41.81	41.55	41.69	40.99	134,600
27 mar 2024	41.74	41.95	41.67	41.95	41.25	130,600
26 mar 2024	41.67	41.74	41.55	41.60	40.90	87,200
25 mar 2024	41.33	41.54	41.32	41.34	40.65	119,500
22 mar 2024	41.16	41.27	40.95	41.19	40.50	103,800
21 mar 2024	42.00	42.10	41.82	42.03	41.33	83,000
20 mar 2024	42.25	42.75	42.21	42.69	41.98	59,000
19 mar 2024	42.22	42.47	42.18	42.18	41.47	110,900
18 mar 2024	42.29	42.29	42.00	42.12	41.42	70,400
15 mar 2024	42.76	42.81	42.38	42.51	41.80	75,900
14 mar 2024	42.69	42.73	42.29	42.40	41.69	72,000
13 mar 2024	42.61	42.71	42.51	42.62	41.91	70,600
12 mar 2024	42.12	42.44	42.01	42.36	41.65	160,400
11 mar 2024	41.96	42.22	41.74	42.12	41.42	110,900
08 mar 2024	42.40	42.43	42.14	42.14	41.44	78,600
07 mar 2024	42.09	42.42	42.09	42.29	41.58	192,700
06 mar 2024	41.44	41.67	41.39	41.53	40.84	68,100
05 mar 2024	41.03	41.22	40.93	41.02	40.33	221,500
04 mar 2024	41.02	41.36	40.98	41.28	40.59	73,000
01 mar 2024	40.56	40.59	40.33	40.59	39.91	79,500
29 feb 2024	40.75	40.82	40.44	40.63	39.95	71,800
28 feb 2024	40.71	40.93	40.66	40.76	40.08	62,900
27 feb 2024	41.01	41.20	40.94	40.98	40.29	81,200
26 feb 2024	41.15	41.15	41.02	41.04	40.35	85,900
23 feb 2024	40.98	41.05	40.85	40.93	40.25	342,800
22 feb 2024	39.79	40.22	39.79	40.12	39.45	97,300
21 feb 2024	39.94	40.18	39.90	40.18	39.51	367,800
20 feb 2024	39.92	40.34	39.90	40.30	39.63	226,800
16 feb 2024	36.51	36.93	36.48	36.71	36.10	91,200
15 feb 2024	36.23	36.58	36.23	36.58	35.97	321,500
14 feb 2024	36.17	36.47	36.14	36.43	35.82	260,200
13 feb 2024	35.90	36.05	35.78	35.96	35.36	121,500
12 feb 2024	36.09	36.34	36.04	36.17	35.57	135,000
09 feb 2024	36.22	36.23	35.98	36.10	35.50	103,700
08 feb 2024	36.27	36.30	35.92	36.05	35.45	365,600
07 feb 2024	36.83	36.84	36.62	36.75	36.14	94,700
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

L'Air Liquide S.A. (AIQUY)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)