Italia markets open in 2 hours 15 minutes

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

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
135,24+1,36 (+1,02%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 2022133,74135,44133,36135,24135,24490.692
09 ago 2022135,30135,42133,52133,88133,88548.711
08 ago 2022134,00135,40133,86134,54134,54453.973
05 ago 2022133,84134,14132,72133,34133,34643.645
04 ago 2022132,96134,02132,34133,66133,66535.403
03 ago 2022132,40133,26131,34132,60132,60541.059
02 ago 2022132,46132,74131,38131,96131,96611.776
01 ago 2022133,48133,96132,54132,54132,54686.378
29 lug 2022134,08135,04132,38134,12134,121.043.788
28 lug 2022130,50133,86127,04133,24133,24968.483
27 lug 2022129,22130,12128,78129,12129,12690.761
26 lug 2022128,94129,92128,28129,12129,12642.136
25 lug 2022129,02129,70128,10128,92128,92646.569
22 lug 2022128,14130,46127,32129,34129,34690.021
21 lug 2022128,66129,40127,18128,74128,74627.141
20 lug 2022129,30129,78127,72128,60128,60640.197
19 lug 2022125,50129,58124,88129,06129,06792.302
18 lug 2022128,02128,64126,62127,00127,00482.308
15 lug 2022125,04127,44124,36127,02127,02736.797
14 lug 2022125,98126,10123,44124,44124,44805.019
13 lug 2022127,80127,80124,36125,88125,88752.640
12 lug 2022127,46128,28126,64127,82127,82725.144
11 lug 2022126,84128,28126,38128,26128,26491.526
08 lug 2022127,52129,16126,78128,46128,46635.839
07 lug 2022127,66128,74127,08127,74127,74666.031
06 lug 2022124,18126,46123,52126,46126,461.199.793
05 lug 2022128,84129,58122,42122,44122,441.200.394
04 lug 2022128,36129,90128,00128,00128,00704.359
01 lug 2022128,24129,16126,60126,94126,94897.182
30 giu 2022130,54131,50128,06128,12128,121.665.688
29 giu 2022133,24134,12130,98131,86131,86762.571
28 giu 2022134,54135,32133,90133,98133,98626.505
27 giu 2022135,82136,46133,14133,74133,74830.998
24 giu 2022130,80134,90130,38134,90134,901.016.919
23 giu 2022128,60130,32127,18129,72129,72832.677
22 giu 2022130,90130,90128,58130,18130,18761.783
21 giu 2022130,58132,26129,94131,20131,20954.826
20 giu 2022129,70131,02126,90127,32127,321.147.839
17 giu 2022131,82132,70129,40129,40129,402.474.280
16 giu 2022136,04136,30131,58131,68131,681.224.604
15 giu 2022136,32138,22135,02136,84136,84971.534
14 giu 2022138,76139,80134,86134,98134,98873.268
13 giu 2022137,80139,02137,14138,28138,28935.099
10 giu 2022141,50141,60138,12139,12139,121.039.761
09 giu 2022143,90144,24141,28141,88141,88898.909
08 giu 2022147,52147,82143,62144,20144,20847.972
07 giu 2022148,42148,54146,54147,16147,16728.315
06 giu 2022153,22153,40147,66148,26148,26917.098
06 giu 202211:10 Frazionamento azionario
03 giu 2022149,13149,13146,95147,09147,09482.442
02 giu 2022145,75147,62145,53147,42147,42528.656
01 giu 2022148,38148,42144,95145,20145,20808.185
31 mag 2022149,56150,35147,45148,04148,042.277.363
30 mag 2022151,05151,15148,24150,05150,05767.825
27 mag 2022148,07150,60147,60150,60150,60982.001
26 mag 2022146,58147,36145,73147,36147,36580.464
25 mag 2022147,13147,58146,15146,42146,42580.431
24 mag 2022147,02147,58145,64146,22146,22659.036
23 mag 2022147,69147,91145,96147,87147,87690.677
20 mag 2022146,56147,24145,15145,56145,56884.292
19 mag 2022145,62145,84144,33145,09145,09811.583
18 mag 2022148,24148,36146,31147,05147,05651.066
17 mag 2022146,62148,18145,87148,18148,18632.759
16 mag 2022144,29145,33143,89145,24145,24858.754
16 mag 20222.636364 Dividendo
13 mag 2022144,16147,96143,55147,64145,00915.141
12 mag 2022142,49143,67141,38143,29140,731.263.698
11 mag 2022144,33144,80141,24143,96141,39995.346
10 mag 2022143,65145,24142,87143,31140,75802.420
09 mag 2022145,45145,87142,60142,60140,05848.186
06 mag 2022148,69148,80145,02146,20143,59960.440
05 mag 2022150,71151,45148,40149,04146,38632.387
04 mag 2022149,00149,45147,64148,67146,02491.937
03 mag 2022148,18149,02147,36149,02146,36713.637
02 mag 2022149,82150,11147,53148,20145,55636.131
29 apr 2022149,82151,02149,20150,31147,63853.571
28 apr 2022148,64149,47147,02148,76146,11808.843
27 apr 2022146,38148,00144,98147,55144,91761.262
26 apr 2022146,29148,67145,49146,49143,88933.827
25 apr 2022145,00146,02143,24144,85142,27846.811
22 apr 2022147,05147,76145,47145,64143,04766.932
21 apr 2022148,42149,15147,44147,87145,23652.918
20 apr 2022146,69147,20145,55147,07144,45757.341
19 apr 2022147,24148,27146,15146,27143,66730.367
14 apr 2022147,45148,76146,09148,09145,45833.940
13 apr 2022147,18148,53146,91147,47144,84558.941
12 apr 2022147,82148,02145,80147,36144,73887.750
11 apr 2022147,27149,89147,20149,09146,43857.079
08 apr 2022147,18147,67146,40147,47144,84538.422
07 apr 2022146,20148,29145,51145,67143,07794.280
06 apr 2022146,82147,38144,40145,60143,00838.476
05 apr 2022146,75147,44144,84147,04144,41774.386
04 apr 2022145,67147,24144,15146,55143,93600.546
01 apr 2022144,87145,40143,84144,91142,32481.661
31 mar 2022145,20145,91143,42144,47141,89791.188
30 mar 2022143,65144,91143,15144,91142,32874.373
29 mar 2022145,47146,65143,80144,53141,951.007.648
28 mar 2022144,44145,69144,20144,20141,63756.361
25 mar 2022143,96146,56143,22143,45140,891.062.827
24 mar 2022140,58144,38140,09143,13140,571.403.244
*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...