L Air Liquide (PK) (AIQUY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -1.97174808711 | 33.98 | 33.98 | 33.04 | 259380 | 33.6066177 | DR |
| 4 | -2.97 | -8.18632855568 | 36.28 | 36.87 | 33.04 | 208363 | 34.59179193 | DR |
| 12 | -4.07 | -10.8881754949 | 37.38 | 39.54 | 33.04 | 160360 | 36.38280479 | DR |
| 26 | -2.60063989 | -7.24197591011 | 35.91063989 | 39.54 | 32.72040081 | 154612 | 36.03446801 | DR |
| 52 | -0.81919585 | -2.40027879239 | 34.12919585 | 39.54 | 32.4386418 | 150133 | 35.72379948 | DR |
| 156 | 1.78025822 | 5.64628227031 | 31.52974178 | 39.54 | 20.0776015 | 188485 | 29.76352111 | DR |
| 260 | 8.9423904 | 36.6978564857 | 24.3676096 | 39.54 | 18.99601047 | 164373 | 29.36977268 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728077220 | 36.9 | 0.06 | 0.16 | 36.725 | 36.99 | 36.52 | 77683 |
| 1727990760 | 36.84 | -0.91 | -2.41 | 37.38 | 37.4 | 36.6665 | 91445 |
| 1727904000 | 37.75 | -0.14 | -0.37 | 37.63 | 37.83 | 37.47 | 79538 |
| 1727818140 | 37.89 | -0.76 | -1.97 | 38.15 | 38.18 | 37.63 | 82563 |
| 1727731380 | 38.65 | -0.53 | -1.35 | 38.95 | 38.95 | 38.5 | 284102 |
| 1727472000 | 39.18 | 0.07 | 0.19 | 39.44 | 39.54 | 39.13 | 297713 |
| 1727386200 | 39.106 | 0.85 | 2.21 | 38.66 | 39.14 | 38.59 | 372515 |
| 1727299200 | 38.26 | -0.29 | -0.75 | 38.396 | 38.396 | 38.2 | 1191579 |
| 1727212800 | 38.55 | 0.59 | 1.57 | 38.3801 | 38.59 | 38.34 | 74953 |
| 1727126940 | 37.955 | 0.5 | 1.35 | 37.65 | 38.02 | 37.65 | 68599 |
| 1726867200 | 37.45 | -0.75 | -1.96 | 37.72 | 37.72 | 37.33 | 60037 |
| 1726781220 | 38.2 | 0.94 | 2.52 | 37.79 | 38.26 | 37.7475 | 60186 |
| 1726694460 | 37.26 | -0.55 | -1.45 | 37.53 | 37.8399 | 37.248 | 102840 |
| 1726608240 | 37.81 | -0.04 | -0.11 | 37.94 | 37.94 | 37.67 | 102594 |
| 1726521720 | 37.85 | 0.2 | 0.53 | 37.56 | 37.86 | 37.56 | 90009 |
| 1726262940 | 37.65 | -0.02 | -0.05 | 37.605 | 37.821 | 37.54 | 80777 |
| 1726176540 | 37.67 | 0.13 | 0.35 | 37.27 | 37.67 | 37.12 | 106528 |
| 1726090140 | 37.54 | 0.29 | 0.78 | 37.54 | 37.64 | 37.055 | 133782 |
| 1726003500 | 37.25 | 0.55 | 1.50 | 37.16 | 37.32 | 37.05 | 190362 |
| 1725917160 | 36.7 | 0.72 | 2.00 | 36.42 | 36.79 | 36.374 | 99094 |
| 1725658020 | 35.98 | -0.18 | -0.50 | 36.3401 | 36.46 | 35.79 | 80244 |
| 1725571440 | 36.16 | -1.08 | -2.90 | 36.48 | 36.5035 | 36.05 | 77895 |
| 1725485040 | 37.24 | 0.07 | 0.19 | 37.39 | 37.49 | 37.156 | 84812 |
| 1725398880 | 37.17 | -0.11 | -0.30 | 37.39 | 37.42 | 37.1 | 69542 |
| 1725053340 | 37.28 | -0.02 | -0.05 | 37.38 | 37.455 | 37.115 | 63397 |
| 1724966400 | 37.3 | 0.22 | 0.59 | 37.35 | 37.6 | 37.18 | 76745 |
| 1724880360 | 37.08 | 0.1 | 0.27 | 37.22 | 37.27 | 36.96 | 65080 |
| 1724794080 | 36.98 | -0.07 | -0.19 | 37.03 | 37.06 | 36.845 | 67298 |
| 1724707740 | 37.05 | -0.03 | -0.08 | 36.98 | 37.15 | 36.92 | 81945 |
| 1724448480 | 37.08 | 0.59 | 1.62 | 36.73 | 37.1 | 36.68 | 60549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
