Marchés français ouverture 1 h 6 min

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

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
194,06-1,08 (-0,55 %)
À la clôture : 05:35PM CET
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 2024194,78195,04193,12194,06194,06347 877
15 mars 2024195,46197,42195,14195,14195,141 305 906
14 mars 2024195,44196,08194,66195,30195,30613 564
13 mars 2024194,30195,34194,08194,80194,80506 663
12 mars 2024193,90194,62192,84193,92193,92527 130
11 mars 2024192,60193,14191,30192,84192,84424 206
08 mars 2024193,90194,00192,94193,66193,66531 236
07 mars 2024189,82194,14189,70193,36193,36625 394
06 mars 2024189,86190,96189,24190,78190,78470 910
05 mars 2024190,24191,44189,00189,52189,52451 205
04 mars 2024187,64190,22187,56190,08190,08372 931
01 mars 2024187,70188,16186,22186,94186,94364 325
29 févr. 2024189,00189,22187,70187,90187,901 014 035
28 févr. 2024188,92189,30187,56188,72188,72384 642
27 févr. 2024189,84190,52189,00189,34189,34445 207
26 févr. 2024189,50190,20189,08189,74189,74545 900
23 févr. 2024186,00190,18186,00189,50189,50684 869
22 févr. 2024185,96186,60183,86185,42185,42599 280
21 févr. 2024183,94185,54181,96185,40185,40751 773
20 févr. 2024178,76186,02178,72185,86185,861 661 407
19 févr. 2024171,12172,20170,26171,68171,68424 016
16 févr. 2024170,00171,10168,90171,10171,10724 270
15 févr. 2024170,10170,42168,22169,22169,22629 373
14 févr. 2024168,50169,86168,44169,86169,86409 041
13 févr. 2024169,00169,00167,14168,40168,40419 281
12 févr. 2024168,50168,78167,32168,20168,20371 158
09 févr. 2024167,48168,68167,10167,48167,48508 460
08 févr. 2024171,16171,18167,48167,48167,48648 392
07 févr. 2024171,40172,00170,52170,52170,52454 155
06 févr. 2024168,80171,92167,92171,88171,88802 372
05 févr. 2024171,00171,84165,68167,86167,86999 786
02 févr. 2024173,94174,18170,96171,30171,30477 769
01 févr. 2024173,46173,80172,34173,20173,20387 009
31 janv. 2024173,22174,52173,16173,68173,68673 485
30 janv. 2024172,60173,44171,60173,08173,08366 301
29 janv. 2024171,40172,48171,06172,28172,28446 810
26 janv. 2024171,62172,78171,12171,48171,48629 109
25 janv. 2024172,42173,52170,30171,84171,84534 037
24 janv. 2024169,84172,84169,78172,46172,46592 992
23 janv. 2024172,78172,90169,44169,76169,76557 553
22 janv. 2024173,86174,26170,62172,76172,76574 030
19 janv. 2024175,92176,74172,52173,02173,02590 426
18 janv. 2024173,70176,00173,26175,14175,14543 817
17 janv. 2024174,46174,48172,80173,78173,78551 913
16 janv. 2024174,48175,74173,68175,58175,58444 633
15 janv. 2024175,68175,74174,92175,48175,48283 221
12 janv. 2024174,08176,30173,94175,64175,64597 654
11 janv. 2024172,94174,38172,50172,76172,76569 314
10 janv. 2024171,40172,12170,42171,46171,46371 824
09 janv. 2024171,30171,36170,24170,98170,98391 816
08 janv. 2024170,24171,40169,80171,24171,24381 703
05 janv. 2024171,00171,60169,36170,68170,68472 212
04 janv. 2024171,70172,32171,16172,06172,06513 870
03 janv. 2024174,66174,74171,08171,96171,96621 289
02 janv. 2024176,98177,82172,66174,90174,90511 336
29 déc. 2023176,52177,08176,02176,12176,12298 164
28 déc. 2023177,08177,48176,04176,20176,20277 233
27 déc. 2023177,28177,88176,54176,82176,82309 946
22 déc. 2023177,00178,16176,74177,36177,36332 047
21 déc. 2023177,44178,30176,38176,74176,74462 628
20 déc. 2023176,34178,14176,22177,46177,46450 345
19 déc. 2023175,70177,62175,58176,52176,52602 379
18 déc. 2023175,80176,32174,90175,98175,98457 549
15 déc. 2023175,42177,72174,60175,98175,981 805 370
14 déc. 2023179,92180,30173,52175,10175,101 019 847
13 déc. 2023178,50179,60178,02179,04179,04789 767
12 déc. 2023176,60178,64176,50178,30178,30641 621
11 déc. 2023175,20176,78175,20176,62176,62686 540
08 déc. 2023173,66175,76173,40175,32175,32528 515
07 déc. 2023173,94174,84173,78173,90173,90389 618
06 déc. 2023174,48174,84171,52173,46173,46686 933
05 déc. 2023172,20174,46172,08174,44174,44503 032
04 déc. 2023173,04173,26170,62172,28172,28464 051
01 déc. 2023174,26175,24172,76173,20173,20655 171
30 nov. 2023173,42175,10173,32173,80173,801 570 045
29 nov. 2023174,12175,00173,46173,76173,76423 279
28 nov. 2023173,84174,74173,72174,36174,36499 492
27 nov. 2023173,52174,70173,28173,78173,78466 995
24 nov. 2023172,42173,82172,42173,66173,66466 051
23 nov. 2023173,00173,28172,30172,94172,94290 843
22 nov. 2023172,10173,06171,60172,84172,84496 906
21 nov. 2023170,08171,78169,96171,58171,58386 912
20 nov. 2023170,00170,88169,62170,46170,46455 636
17 nov. 2023169,20170,42169,14170,26170,26830 638
16 nov. 2023168,00169,18167,90168,90168,90568 004
15 nov. 2023168,54168,94167,54168,02168,02482 844
14 nov. 2023168,00169,94167,52169,00169,00762 090
13 nov. 2023166,72167,72166,52167,66167,66489 744
10 nov. 2023165,04166,60164,80166,60166,60547 877
09 nov. 2023163,50166,56162,62166,12166,12644 726
08 nov. 2023162,00163,76160,54163,42163,42415 306
07 nov. 2023163,38164,28162,36162,60162,60630 660
06 nov. 2023163,62163,88162,32163,44163,44353 931
03 nov. 2023165,70165,70162,66163,18163,18607 245
02 nov. 2023163,36166,08163,12165,00165,00636 287
01 nov. 2023161,70163,16160,48162,86162,86405 763
31 oct. 2023160,04162,06159,78161,68161,68526 898
30 oct. 2023161,16161,66159,60159,78159,78369 324
27 oct. 2023160,64161,92159,02160,24160,24706 140
26 oct. 2023155,96158,86155,42158,58158,58717 972
*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...