Italia markets close in 3 hours 29 minutes

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

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
183,64+0,02 (+0,01%)
In data: 01:46PM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024184,74185,08182,54183,64183,64119.982
25 apr 2024186,00186,06180,10183,62183,62922.404
24 apr 2024189,00191,12185,80186,14186,14873.176
23 apr 2024188,54191,26187,86190,56190,56568.171
22 apr 2024188,30189,14187,32187,88187,88486.862
19 apr 2024185,82187,92185,00187,76187,76661.024
18 apr 2024187,14187,46185,64186,72186,72613.267
17 apr 2024185,60187,78185,54186,50186,50391.923
16 apr 2024185,70187,36184,92185,72185,72523.154
15 apr 2024187,00189,32186,40188,30188,30466.742
12 apr 2024190,00190,46186,52187,38187,38514.608
11 apr 2024187,06188,92186,50188,72188,72586.019
10 apr 2024188,00188,52185,74187,28187,28526.283
09 apr 2024187,98188,68187,14187,34187,34559.655
08 apr 2024187,60189,42187,36188,26188,26381.465
05 apr 2024187,50187,64186,32187,50187,50775.470
04 apr 2024191,80191,88189,42189,56189,56476.661
03 apr 2024191,46191,82189,86191,82191,82653.747
02 apr 2024193,10194,34190,84191,42191,42607.233
28 mar 2024193,50194,18192,52192,84192,84609.693
27 mar 2024192,60193,98191,76193,32193,32381.396
26 mar 2024191,22192,70190,62192,46192,46449.914
25 mar 2024191,14191,92190,24191,22191,22483.715
22 mar 2024191,76192,22188,72190,48190,48884.113
21 mar 2024195,60195,78192,48193,70193,70552.446
20 mar 2024195,34195,68194,46195,00195,00399.428
19 mar 2024193,36195,44192,84195,24195,24346.098
18 mar 2024194,78195,04193,12194,06194,06347.877
15 mar 2024195,46197,42195,14195,14195,141.305.906
14 mar 2024195,44196,08194,66195,30195,30613.564
13 mar 2024194,30195,34194,08194,80194,80506.663
12 mar 2024193,90194,62192,84193,92193,92527.130
11 mar 2024192,60193,14191,30192,84192,84424.206
08 mar 2024193,90194,00192,94193,66193,66531.236
07 mar 2024189,82194,14189,70193,36193,36625.394
06 mar 2024189,86190,96189,24190,78190,78470.910
05 mar 2024190,24191,44189,00189,52189,52451.205
04 mar 2024187,64190,22187,56190,08190,08372.931
01 mar 2024187,70188,16186,22186,94186,94364.325
29 feb 2024189,00189,22187,70187,90187,901.014.035
28 feb 2024188,92189,30187,56188,72188,72384.642
27 feb 2024189,84190,52189,00189,34189,34445.207
26 feb 2024189,50190,20189,08189,74189,74545.900
23 feb 2024186,00190,18186,00189,50189,50684.869
22 feb 2024185,96186,60183,86185,42185,42599.280
21 feb 2024183,94185,54181,96185,40185,40751.773
20 feb 2024178,76186,02178,72185,86185,861.661.407
19 feb 2024171,12172,20170,26171,68171,68424.016
16 feb 2024170,00171,10168,90171,10171,10724.270
15 feb 2024170,10170,42168,22169,22169,22629.373
14 feb 2024168,50169,86168,44169,86169,86409.041
13 feb 2024169,00169,00167,14168,40168,40419.281
12 feb 2024168,50168,78167,32168,20168,20371.158
09 feb 2024167,48168,68167,10167,48167,48508.460
08 feb 2024171,16171,18167,48167,48167,48648.392
07 feb 2024171,40172,00170,52170,52170,52454.155
06 feb 2024168,80171,92167,92171,88171,88802.372
05 feb 2024171,00171,84165,68167,86167,86999.786
02 feb 2024173,94174,18170,96171,30171,30477.769
01 feb 2024173,46173,80172,34173,20173,20387.009
31 gen 2024173,22174,52173,16173,68173,68673.485
30 gen 2024172,60173,44171,60173,08173,08366.301
29 gen 2024171,40172,48171,06172,28172,28446.810
26 gen 2024171,62172,78171,12171,48171,48629.109
25 gen 2024172,42173,52170,30171,84171,84534.037
24 gen 2024169,84172,84169,78172,46172,46592.992
23 gen 2024172,78172,90169,44169,76169,76557.553
22 gen 2024173,86174,26170,62172,76172,76574.030
19 gen 2024175,92176,74172,52173,02173,02590.426
18 gen 2024173,70176,00173,26175,14175,14543.817
17 gen 2024174,46174,48172,80173,78173,78551.913
16 gen 2024174,48175,74173,68175,58175,58444.633
15 gen 2024175,68175,74174,92175,48175,48283.221
12 gen 2024174,08176,30173,94175,64175,64597.654
11 gen 2024172,94174,38172,50172,76172,76569.314
10 gen 2024171,40172,12170,42171,46171,46371.824
09 gen 2024171,30171,36170,24170,98170,98391.816
08 gen 2024170,24171,40169,80171,24171,24381.703
05 gen 2024171,00171,60169,36170,68170,68472.212
04 gen 2024171,70172,32171,16172,06172,06513.870
03 gen 2024174,66174,74171,08171,96171,96621.289
02 gen 2024176,98177,82172,66174,90174,90511.336
29 dic 2023176,52177,08176,02176,12176,12298.164
28 dic 2023177,08177,48176,04176,20176,20277.233
27 dic 2023177,28177,88176,54176,82176,82309.946
22 dic 2023177,00178,16176,74177,36177,36332.047
21 dic 2023177,44178,30176,38176,74176,74462.628
20 dic 2023176,34178,14176,22177,46177,46450.345
19 dic 2023175,70177,62175,58176,52176,52602.379
18 dic 2023175,80176,32174,90175,98175,98457.549
15 dic 2023175,42177,72174,60175,98175,981.805.370
14 dic 2023179,92180,30173,52175,10175,101.019.847
13 dic 2023178,50179,60178,02179,04179,04789.767
12 dic 2023176,60178,64176,50178,30178,30641.621
11 dic 2023175,20176,78175,20176,62176,62686.540
08 dic 2023173,66175,76173,40175,32175,32528.515
07 dic 2023173,94174,84173,78173,90173,90389.618
06 dic 2023174,48174,84171,52173,46173,46686.933
05 dic 2023172,20174,46172,08174,44174,44503.032
04 dic 2023173,04173,26170,62172,28172,28464.051
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...