Marchés français ouverture 2 h 32 min

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

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
143,64-1,68 (-1,16 %)
À la clôture : 05:35PM CET
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 févr. 2023144,40144,42142,94143,64143,64628 715
03 févr. 2023145,62145,68143,56145,32145,321 106 949
02 févr. 2023146,30147,52145,76146,70146,70850 663
01 févr. 2023145,66146,60145,12145,66145,66453 214
31 janv. 2023147,76148,08144,34146,06146,06892 806
30 janv. 2023147,90149,06146,94147,84147,84838 370
27 janv. 2023147,92148,32147,18148,26148,26744 014
26 janv. 2023146,00147,74145,78147,34147,34777 094
25 janv. 2023145,10146,14144,14146,14146,14586 354
24 janv. 2023144,00144,94143,26144,68144,68539 785
23 janv. 2023144,48144,50142,82143,64143,64507 792
20 janv. 2023145,30145,44144,40144,84144,84840 266
19 janv. 2023143,34145,28143,30144,80144,801 133 388
18 janv. 2023144,64145,24142,80144,32144,32874 144
17 janv. 2023144,30145,80143,14144,68144,68701 030
16 janv. 2023143,34144,76143,00144,22144,22564 215
13 janv. 2023143,56144,48142,02142,20142,20818 759
12 janv. 2023145,04145,06143,10143,46143,46697 246
11 janv. 2023141,98145,06141,58144,50144,501 158 076
10 janv. 2023143,18143,20141,30141,70141,70577 968
09 janv. 2023141,92143,48141,20142,54142,54780 368
06 janv. 2023137,98141,28137,58141,28141,28764 719
05 janv. 2023138,04138,30136,48137,60137,60848 985
04 janv. 2023135,60138,50135,60138,28138,28920 791
03 janv. 2023134,76136,60134,20134,66134,66748 439
02 janv. 2023133,74135,00133,34135,00135,00584 325
30 déc. 2022133,78134,36132,34132,40132,40490 205
29 déc. 2022133,58134,70132,92134,70134,70365 089
28 déc. 2022133,98134,46133,36133,36133,36314 318
27 déc. 2022134,58135,48133,92133,92133,92333 582
23 déc. 2022133,62134,06133,02133,70133,70354 195
22 déc. 2022135,34136,12133,18133,64133,64448 725
21 déc. 2022133,66135,88133,50135,50135,50752 632
20 déc. 2022132,54133,98131,86133,60133,60697 609
19 déc. 2022133,52133,76132,60133,10133,10562 190
16 déc. 2022134,00134,46132,04132,76132,761 732 252
15 déc. 2022137,18137,48133,74134,08134,081 033 971
14 déc. 2022138,12138,28136,88138,16138,16943 721
13 déc. 2022136,64140,40135,64138,20138,20976 234
12 déc. 2022136,36137,28135,66136,20136,20721 363
09 déc. 2022135,50137,56134,26136,84136,84960 648
08 déc. 2022138,24138,38136,88138,00138,00745 422
07 déc. 2022138,10139,08137,18138,12138,12869 778
06 déc. 2022140,08141,58139,12139,50139,50793 231
05 déc. 2022140,50140,86139,38140,24140,24593 457
02 déc. 2022139,06140,62138,32140,50140,50836 361
01 déc. 2022139,48139,74138,30139,52139,52762 140
30 nov. 2022139,84140,04138,22138,22138,221 395 799
29 nov. 2022140,58140,80138,36138,76138,76757 118
28 nov. 2022140,90141,72139,90140,94140,94570 318
25 nov. 2022141,66142,12140,82141,50141,50634 886
24 nov. 2022139,98141,74139,44140,96140,96661 875
23 nov. 2022137,16139,84136,46139,66139,66933 682
22 nov. 2022135,82137,40135,62136,70136,70684 521
21 nov. 2022136,06136,78135,24136,60136,60551 632
18 nov. 2022135,58136,64134,64136,64136,641 097 851
17 nov. 2022136,84137,24133,34134,90134,90753 679
16 nov. 2022137,42137,70135,52136,72136,72694 994
15 nov. 2022137,28139,10136,56137,16137,16688 833
14 nov. 2022135,86138,16135,50137,08137,08767 725
11 nov. 2022137,38137,38134,14135,08135,08891 312
10 nov. 2022133,40137,66133,10137,44137,441 050 026
09 nov. 2022134,76135,86133,86134,56134,56533 052
08 nov. 2022133,66135,06132,78134,64134,64556 375
07 nov. 2022132,90134,40132,54133,78133,78607 491
04 nov. 2022131,08134,00130,36132,92132,92644 998
03 nov. 2022126,84130,38126,72130,38130,38634 559
02 nov. 2022132,52132,62130,00130,00130,00869 366
01 nov. 2022133,30134,28131,22131,84131,84438 512
31 oct. 2022134,02134,06132,20132,30132,30607 811
28 oct. 2022130,74133,80130,36133,42133,42624 208
27 oct. 2022132,56133,12130,72131,70131,70832 128
26 oct. 2022132,80134,22131,28132,82132,82880 407
25 oct. 2022129,20133,06128,00132,50132,501 810 106
24 oct. 2022123,08125,90122,44124,22124,22729 631
21 oct. 2022121,78122,42120,60122,00122,00697 876
20 oct. 2022120,38122,72120,18122,62122,62674 460
19 oct. 2022120,32121,68119,30120,96120,96566 383
18 oct. 2022120,22121,52119,52119,96119,96645 878
17 oct. 2022118,86119,58117,58118,82118,82631 033
14 oct. 2022120,04121,24118,56118,64118,64749 651
13 oct. 2022117,10118,48114,44118,04118,04820 221
12 oct. 2022117,50118,62116,34117,10117,10586 583
11 oct. 2022117,80117,90116,18117,60117,60590 324
10 oct. 2022116,86119,12116,52118,12118,12560 587
07 oct. 2022119,42120,30117,52117,60117,60530 671
06 oct. 2022122,06122,66119,82120,10120,10534 291
05 oct. 2022122,00122,42121,20121,80121,80687 559
04 oct. 2022119,30122,94118,74122,84122,841 088 244
03 oct. 2022116,74118,40115,48117,80117,80622 539
30 sept. 2022116,90117,74116,02117,56117,56856 320
29 sept. 2022117,58117,58114,68115,70115,70800 105
28 sept. 2022115,50118,42114,90118,42118,42801 066
27 sept. 2022118,32118,50116,60116,62116,62665 020
26 sept. 2022117,02118,84116,68116,88116,88739 893
23 sept. 2022118,46118,88115,94118,12118,12788 118
22 sept. 2022119,88121,38118,18118,34118,34796 448
21 sept. 2022117,80121,92117,00121,86121,86815 796
20 sept. 2022121,32121,86118,02118,56118,56917 498
19 sept. 2022121,56121,96119,44121,28121,28618 773
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...