Italia markets closed

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

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
144,20-0,94 (-0,65%)
Alla chiusura: 5:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 2021144,44144,72143,02144,20144,20554.165
23 set 2021145,08145,76144,40145,14145,14546.669
22 set 2021144,92145,58144,28144,64144,64594.686
21 set 2021141,80145,04141,80144,54144,54780.331
20 set 2021142,80143,16141,08141,54141,54959.163
17 set 2021148,52149,14143,60143,80143,801.675.662
16 set 2021148,16149,54147,66147,80147,80695.455
15 set 2021148,82149,88147,42147,58147,58702.001
14 set 2021149,50149,86148,74149,06149,06573.450
13 set 2021149,76151,30149,64149,64149,64444.579
10 set 2021150,30150,50149,46149,56149,56492.910
09 set 2021149,22150,94149,22150,22150,22389.628
08 set 2021150,12151,04148,92150,18150,18709.139
07 set 2021151,26151,40150,28150,50150,50477.165
06 set 2021151,14152,30150,88151,82151,82375.792
03 set 2021152,00152,00150,08151,14151,14480.200
02 set 2021152,50153,26151,74151,76151,76440.430
01 set 2021152,66152,82151,68152,76152,76666.620
31 ago 2021152,30153,06151,02151,82151,82990.723
30 ago 2021151,00152,70150,90152,14152,14377.220
27 ago 2021150,28151,38150,18150,72150,72398.636
26 ago 2021149,44150,52149,00150,52150,52357.655
25 ago 2021150,36150,76149,72149,98149,98331.683
24 ago 2021151,64151,92149,76150,30150,30458.770
23 ago 2021152,00152,16150,42151,20151,20542.471
20 ago 2021151,70152,14150,54151,54151,54542.036
19 ago 2021150,00152,24149,48151,64151,64854.628
18 ago 2021149,50151,36149,28150,82150,82789.704
17 ago 2021148,42149,44148,14149,36149,36452.810
16 ago 2021148,20148,96148,04148,96148,96449.561
13 ago 2021148,20148,94147,98148,78148,78396.128
12 ago 2021149,00149,00148,14148,14148,14655.066
11 ago 2021148,44148,78147,86148,68148,68463.684
10 ago 2021147,74148,64147,56148,12148,12438.937
09 ago 2021147,30147,98147,16147,18147,18333.998
06 ago 2021146,62147,46146,20147,08147,08658.430
05 ago 2021145,76147,34145,64146,92146,92568.439
04 ago 2021146,00146,60145,44145,54145,54533.814
03 ago 2021145,00146,16144,96145,68145,68505.446
02 ago 2021147,56147,58144,80145,06145,06604.999
30 lug 2021145,60147,00144,94146,58146,581.042.932
29 lug 2021147,90148,14144,82145,62145,62950.040
28 lug 2021149,90149,94148,18149,70149,70417.591
27 lug 2021148,54149,20147,84149,12149,12543.686
26 lug 2021150,00150,48148,90149,16149,16388.843
23 lug 2021149,70150,74149,36150,56150,56478.212
22 lug 2021149,44149,78148,62149,26149,26385.573
21 lug 2021148,18149,42148,04149,28149,28528.803
20 lug 2021147,50149,00147,10147,74147,74591.199
19 lug 2021148,36149,00145,94146,86146,86819.397
16 lug 2021150,16150,52147,70148,96148,96628.127
15 lug 2021149,60150,12149,02149,66149,66536.742
14 lug 2021149,68150,04148,82150,02150,02383.289
13 lug 2021149,80150,18149,42150,10150,10545.399
12 lug 2021147,68149,98147,50149,64149,64679.856
09 lug 2021146,34148,86146,10147,92147,92780.941
08 lug 2021147,52147,52145,16145,86145,86917.750
07 lug 2021147,30148,54147,06148,50148,50539.642
06 lug 2021147,42147,88146,22147,06147,06578.475
05 lug 2021148,04148,34147,14147,42147,42362.035
02 lug 2021148,32148,94147,64148,20148,20400.144
01 lug 2021148,14149,06146,80148,02148,02617.687
30 giu 2021148,16148,82147,14147,66147,66954.550
29 giu 2021149,08149,86148,68148,72148,72553.867
28 giu 2021149,90150,06148,30149,18149,18628.477
25 giu 2021150,64150,84149,02149,64149,64861.686
24 giu 2021149,30151,12149,06151,12151,121.088.103
23 giu 2021150,92151,04149,00149,00149,00653.766
22 giu 2021148,36150,96148,04150,96150,961.147.298
21 giu 2021145,14148,54144,96148,20148,201.068.957
18 giu 2021145,94146,44144,22144,60144,601.227.021
17 giu 2021145,80145,84144,74145,46145,46772.740
16 giu 2021144,80147,78144,70146,60146,60950.278
15 giu 2021143,00145,00142,80144,54144,54983.643
14 giu 2021141,06141,82140,46140,86140,86595.476
11 giu 2021141,26141,50140,52140,68140,68610.735
10 giu 2021141,82141,98140,68141,32141,32593.901
09 giu 2021141,00142,22140,80141,98141,98494.603
08 giu 2021141,38141,70140,40140,86140,86719.670
07 giu 2021140,80142,46140,30141,00141,00683.626
04 giu 2021140,66140,98140,18140,92140,92386.060
03 giu 2021140,14141,14139,22140,56140,56475.365
02 giu 2021139,84140,96139,78140,62140,62644.344
01 giu 2021139,42140,52138,80139,62139,62556.937
31 mag 2021139,36140,36138,88139,08139,08481.652
28 mag 2021139,70140,14138,92139,56139,56826.837
27 mag 2021140,04140,64139,20139,78139,781.081.254
26 mag 2021141,90141,98140,12140,30140,30512.867
25 mag 2021141,34141,70140,86141,10141,10664.438
24 mag 2021140,50141,48140,38141,12141,12259.035
21 mag 2021139,66140,96139,46140,18140,18748.581
20 mag 2021138,50139,58137,86139,40139,40768.895
19 mag 2021137,54137,78136,04137,52137,52836.526
18 mag 2021140,10140,12138,10138,50138,50605.892
17 mag 2021139,90140,44139,08139,56139,56572.002
17 mag 20212.75 Dividendo
14 mag 2021142,56142,70141,18142,10139,35580.836
13 mag 2021139,56141,84137,94141,40138,66573.987
12 mag 2021140,48141,04139,90140,54137,82730.777
11 mag 2021142,20142,66139,98141,12138,39852.515
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...