Premium
L Air Liquide (PK) (AIQUY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 1.06576553158 | 38.47 | 39.98 | 38.45 | 364007 | 39.23261672 | DR |
| 4 | 2.99 | 8.33101142379 | 35.89 | 39.98 | 35.64 | 297434 | 37.75149307 | DR |
| 12 | 6.62 | 20.5207687539 | 32.26 | 39.98 | 31.68 | 305210 | 34.66518384 | DR |
| 26 | 1.275 | 3.39050658157 | 37.605 | 39.98 | 31.68 | 254023 | 34.84724995 | DR |
| 52 | 0.15177004 | 0.391884783159 | 38.72822996 | 39.98 | 31.68 | 187217 | 35.26498026 | DR |
| 156 | 9.79519928 | 33.678069086 | 29.08480072 | 39.98 | 20.0776015 | 200069 | 30.3509402 | DR |
| 260 | 16.76646245 | 75.8199017778 | 22.11353755 | 39.98 | 18.99601047 | 176910 | 30.00739832 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 39.14 | 0.08 | 0.20 | 39.5 | 39.5 | 38.92 | 220952 |
| 1741728480 | 39.06 | -0.57 | -1.44 | 39.4 | 39.4 | 38.629 | 191201 |
| 1741641600 | 39.63 | 0.33 | 0.84 | 39.61 | 39.98 | 39.34 | 587833 |
| 1741386000 | 39.3 | 0.64 | 1.66 | 38.81 | 39.38 | 38.72 | 452262 |
| 1741300140 | 38.66 | -0.53 | -1.35 | 38.47 | 39.1699 | 38.45 | 367788 |
| 1741213440 | 39.19 | 1.25 | 3.29 | 38.69 | 39.29 | 38.67 | 175091 |
| 1741126800 | 37.94 | 0.32 | 0.85 | 37.23 | 38.38 | 37.178 | 397480 |
| 1741040760 | 37.62 | 0.94 | 2.56 | 37.61 | 37.85 | 37.3 | 1017932 |
| 1740781260 | 36.68 | 0.57 | 1.58 | 36.555 | 36.7899 | 36.32 | 665235 |
| 1740695340 | 36.11 | -0.5 | -1.37 | 36.28 | 36.332 | 36.07 | 132622 |
| 1740608400 | 36.61 | -0.3 | -0.81 | 36.8195 | 36.9893 | 36.53 | 134798 |
| 1740522480 | 36.91 | 0.54 | 1.48 | 36.8 | 37.0399 | 36.74 | 125882 |
| 1740435600 | 36.37 | -0.72 | -1.94 | 36.4801 | 36.615 | 36.37 | 172012 |
| 1740176400 | 37.09 | 0.91 | 2.52 | 37.47 | 37.62 | 36.9 | 147802 |
| 1740090480 | 36.18 | 0.27 | 0.75 | 35.96 | 36.32 | 35.89 | 181470 |
| 1740003960 | 35.91 | -0.42 | -1.16 | 35.8414 | 35.97 | 35.74 | 172502 |
| 1739917740 | 36.33 | -0.15 | -0.41 | 36.37 | 36.471 | 36.29 | 170586 |
| 1739572020 | 36.48 | 0.55 | 1.53 | 36.49 | 36.67 | 36.47 | 177604 |
| 1739485320 | 35.93 | 0.27 | 0.76 | 35.89 | 36.1962 | 35.64 | 160198 |
| 1739398920 | 35.6575 | 0.31 | 0.87 | 35.105 | 35.77 | 34.96 | 156786 |
| 1739312940 | 35.35 | 0.35 | 1.00 | 35.2 | 35.42 | 35.13 | 168709 |
| 1739226000 | 35 | 0.22 | 0.63 | 34.65 | 35.04 | 34.65 | 149129 |
| 1738967160 | 34.78 | -0.5 | -1.42 | 35.3 | 35.3 | 34.72 | 201289 |
| 1738880400 | 35.28 | 0.42 | 1.20 | 34.95 | 35.35 | 34.95 | 159049 |
| 1738794000 | 34.86 | -0.03 | -0.09 | 34.95 | 35.04 | 34.66 | 188433 |
| 1738708080 | 34.89 | 0.51 | 1.48 | 34.64 | 35.03 | 34.64 | 144067 |
| 1738621740 | 34.38 | -0.53 | -1.52 | 34.05 | 34.65 | 33.985 | 195948 |
| 1738362000 | 34.91 | -0.3 | -0.85 | 35.08 | 35.26 | 34.76 | 213421 |
| 1738276080 | 35.21 | 0.43 | 1.24 | 35.08 | 35.36 | 35.01 | 205923 |
| 1738189740 | 34.78 | -0.03 | -0.09 | 34.57 | 34.9399 | 34.57 | 155021 |
| 1738103280 | 34.81 | -0.1 | -0.29 | 34.76 | 34.91 | 34.58 | 234865 |
| 1738016820 | 34.91 | 0.69 | 2.02 | 34.82 | 34.93 | 34.766 | 488826 |
| 1737757440 | 34.22 | 0.5 | 1.48 | 34.27 | 34.46 | 34.19 | 225318 |
| 1737671220 | 33.72 | -0.02 | -0.06 | 33.73 | 33.83 | 33.5 | 253752 |
| 1737584640 | 33.74 | 0.2 | 0.60 | 33.65 | 33.84 | 33.575 | 273013 |
| 1737498540 | 33.54 | 0.39 | 1.18 | 33.3801 | 33.56 | 33.38 | 364526 |
| 1737152880 | 33.15 | 0.63 | 1.94 | 33.049999 | 33.279899 | 33.04 | 206240 |
| 1737066420 | 32.52 | 0.44 | 1.37 | 32.46 | 32.6599 | 32.39 | 429926 |
| 1736979720 | 32.08 | 0.02 | 0.06 | 32.52 | 32.549999 | 31.98 | 238475 |
| 1736893380 | 32.06 | 0 | 0.00 | 32.009999 | 32.17 | 31.87 | 325201 |
| 1736806800 | 32.06 | 0.05 | 0.16 | 31.82 | 32.11 | 31.8 | 347859 |
| 1736547720 | 32.009999 | -0.49 | -1.51 | 32.299999 | 32.32 | 31.82 | 429291 |
| 1736375340 | 32.5 | -0.27 | -0.82 | 32.299999 | 32.549999 | 32.08 | 724967 |
| 1736288940 | 32.77 | 0.16 | 0.49 | 33 | 33.06 | 32.72 | 835920 |
| 1736202360 | 32.61 | 0.8 | 2.51 | 32.1 | 32.96 | 32.1 | 661914 |
| 1735942980 | 31.81 | -0.02 | -0.06 | 31.84 | 31.95 | 31.68 | 398948 |
| 1735856700 | 31.83 | -0.42 | -1.30 | 32.049999 | 32.099899 | 31.69 | 214365 |
| 1735683960 | 32.25 | 0.14 | 0.44 | 32.13 | 32.46 | 32.13 | 185314 |
| 1735597740 | 32.11 | -0.3 | -0.93 | 32.17 | 32.259999 | 31.94 | 272299 |
| 1735338000 | 32.409999 | 0.12 | 0.37 | 32.24 | 32.52 | 32.189999 | 461379 |
| 1735252020 | 32.29 | 0.11 | 0.34 | 32.159999 | 32.5 | 31.97 | 237080 |
| 1735078200 | 32.18 | 0.06 | 0.19 | 31.85 | 32.24 | 31.85 | 138488 |
| 1734992400 | 32.119999 | -0.14 | -0.43 | 32.17 | 32.18 | 31.945 | 489953 |
| 1734733200 | 32.259999 | 0.14 | 0.44 | 31.93 | 32.479999 | 31.93 | 338625 |
| 1734646800 | 32.119999 | -0.23 | -0.71 | 32.259999 | 32.27 | 32.1 | 420972 |
| 1734560940 | 32.35 | -0.84 | -2.53 | 33.15 | 33.24 | 32.35 | 1068329 |
| 1734474360 | 33.189999 | -0.3 | -0.90 | 33.299999 | 33.47 | 33 | 716501 |
| 1734388140 | 33.49 | 0.02 | 0.07 | 33.36 | 33.53 | 33.36 | 617756 |
| 1734128940 | 33.465 | 0.15 | 0.44 | 33.65 | 33.68 | 33.34 | 184299 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
