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 | -0.43 | -1.33374689826 | 32.24 | 32.52 | 31.68 | 283339 | 32.20205878 | DR |
| 4 | -2.44 | -7.12408759124 | 34.25 | 34.3399 | 31.68 | 359735 | 32.74876551 | DR |
| 12 | -5.44 | -14.6040268456 | 37.25 | 37.7565 | 31.68 | 240730 | 33.69418852 | DR |
| 26 | -3.35 | -9.52787258248 | 35.16 | 39.54 | 31.68 | 187627 | 34.99696049 | DR |
| 52 | -2.26466184 | -6.64617553839 | 34.07466184 | 39.54 | 31.68 | 154625 | 35.26509015 | DR |
| 156 | -0.17419179 | -0.544618388808 | 31.98419179 | 39.54 | 20.0776015 | 194414 | 29.91312116 | DR |
| 260 | 6.26990937 | 24.5492839506 | 25.54009063 | 39.54 | 18.99601047 | 168336 | 29.59014022 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734042480 | 33.32 | -0.24 | -0.72 | 33.439999 | 33.65 | 33.29 | 269970 |
| 1733955900 | 33.56 | 0 | 0.00 | 33.53 | 33.62 | 33.415 | 247398 |
| 1733869200 | 33.56 | -0.42 | -1.24 | 33.7801 | 33.8085 | 33.479999 | 184501 |
| 1733782800 | 33.98 | -0.24 | -0.70 | 34.21 | 34.3399 | 33.98 | 287064 |
| 1733523600 | 34.22 | 0.13 | 0.38 | 34.25 | 34.25 | 34.04 | 140933 |
| 1733437500 | 34.09 | 0.4 | 1.19 | 34.06 | 34.1795 | 33.99 | 287890 |
| 1733350980 | 33.69 | 0.14 | 0.42 | 33.75 | 33.9 | 33.63 | 210889 |
| 1733264700 | 33.549999 | 0.07 | 0.21 | 33.65 | 33.69 | 33.3701 | 276768 |
| 1733178180 | 33.479999 | 0.23 | 0.69 | 33.45 | 33.57 | 32.979999 | 350657 |
| 1732918200 | 33.25 | 0.28 | 0.85 | 32.79 | 33.25 | 32.759999 | 118681 |
| 1732746540 | 32.97 | 0.26 | 0.79 | 32.78 | 33.049999 | 32.759999 | 225510 |
| 1732660140 | 32.71 | -0.47 | -1.42 | 33.009999 | 33.03 | 32.65 | 260320 |
| 1732573560 | 33.18 | -0.13 | -0.39 | 33.49 | 33.509999 | 33.1 | 271511 |
| 1732314000 | 33.31 | -0.04 | -0.12 | 33.14 | 33.43 | 33.08 | 189707 |
| 1732227900 | 33.35 | 0.02 | 0.06 | 33.259999 | 33.4665 | 33.176 | 244691 |
| 1732141740 | 33.33 | -0.34 | -1.01 | 33.39 | 33.439999 | 33.04 | 181492 |
| 1732054800 | 33.67 | -0.09 | -0.27 | 33.409999 | 33.78 | 33.24 | 228407 |
| 1731968640 | 33.76 | 0 | 0.00 | 33.52 | 33.91 | 33.52 | 318396 |
| 1731709260 | 33.76 | -0.19 | -0.56 | 33.98 | 33.98 | 33.73 | 323914 |
| 1731622800 | 33.95 | -0.05 | -0.15 | 34.16 | 34.31 | 33.83 | 199472 |
| 1731536760 | 34 | 0.06 | 0.18 | 34.12 | 34.15 | 33.685 | 174351 |
| 1731450480 | 33.94 | -0.92 | -2.64 | 34.41 | 34.41 | 33.77 | 227930 |
| 1731363600 | 34.86 | 0.13 | 0.37 | 34.8 | 34.97 | 34.69 | 865849 |
| 1731104400 | 34.73 | -0.53 | -1.50 | 34.94 | 34.97 | 34.44 | 295745 |
| 1731018540 | 35.26 | 0.29 | 0.83 | 35.26 | 35.37 | 35.06 | 145820 |
| 1730931600 | 34.97 | -1.27 | -3.50 | 35 | 35.0799 | 34.745 | 85484 |
| 1730845680 | 36.24 | 0.48 | 1.34 | 35.99 | 36.39 | 35.96 | 76627 |
| 1730759160 | 35.76 | -0.11 | -0.31 | 36.11 | 36.1665 | 35.74 | 192519 |
| 1730496420 | 35.87 | 0.08 | 0.22 | 36.06 | 36.1101 | 35.87 | 99975 |
| 1730409780 | 35.79 | -0.17 | -0.47 | 35.83 | 35.84 | 35.52 | 156720 |
| 1730323500 | 35.96 | -0.42 | -1.15 | 35.8529 | 36.14 | 35.84 | 92214 |
| 1730237280 | 36.38 | -0.42 | -1.14 | 36.51 | 36.59 | 36.2101 | 100277 |
| 1730150880 | 36.8 | 0.81 | 2.24 | 36.67 | 36.87 | 36.62 | 76379 |
| 1729891500 | 35.995 | -0.28 | -0.76 | 36.28 | 36.36 | 35.95 | 80991 |
| 1729805160 | 36.27 | 0.04 | 0.11 | 36.7 | 36.716 | 36.06 | 72939 |
| 1729718940 | 36.23 | -0.64 | -1.74 | 36.54 | 36.6265 | 36.23 | 88624 |
| 1729632300 | 36.87 | -0.32 | -0.86 | 36.8601 | 37.03 | 36.816 | 71212 |
| 1729545600 | 37.19 | -0.48 | -1.27 | 37.46 | 37.46 | 37.09 | 71976 |
| 1729286400 | 37.67 | 0.43 | 1.15 | 37.469 | 37.72 | 37.4365 | 76149 |
| 1729200000 | 37.24 | -0.12 | -0.32 | 37.54 | 37.56 | 37.23 | 83108 |
| 1729113960 | 37.36 | 0.01 | 0.03 | 37.33 | 37.471 | 37.28 | 105118 |
| 1729027680 | 37.35 | -0.19 | -0.51 | 37.53 | 37.7565 | 36.973 | 107004 |
| 1728941220 | 37.54 | 0.29 | 0.78 | 37.41 | 37.64 | 37.35 | 99193 |
| 1728681900 | 37.25 | 0.03 | 0.08 | 37.25 | 37.351 | 37.19 | 117848 |
| 1728595560 | 37.22 | 0.22 | 0.59 | 37.1 | 37.22 | 36.915 | 59523 |
| 1728508800 | 37 | -0.14 | -0.38 | 36.89 | 37.09 | 36.89 | 102941 |
| 1728422580 | 37.14 | 0.44 | 1.20 | 36.98 | 37.14 | 36.92 | 84549 |
| 1728336000 | 36.7 | -0.2 | -0.54 | 36.72 | 36.9199 | 36.67 | 131026 |
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
