(Login BolsaPT & Canal Forex) |
|
 AIR LIQUIDE - [Ticker: AI.PA] |     | | Última Trade | 85,880 | Range 52 Semanas | [67,416 - 89,380] | | Hora da Última Trade | 2010-09-03 - 10:57 | Price-Target 1 Ano | N/A | | Variação | +0,770 (+0,900%) | Capitalização Bolsista | 0 | | Bid / Ask | 85,810 x 60 - 85,840 x 52 | EPS | 0,00 | | Abertura | 85,420 | PER | N/A | | Máximo | 85,890 | Pagamento Dividendo | N/A | | Mínimo | 85,060 | Data Ex-Dividendo | 2010-09-03 | | Fecho Anterior | 85,110 | Yield | 2,64 | | Volume | 111.364 | Volume Médio (3m) | 798.782 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AI.PA de 2000-01-01 a 2010-09-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 62,75 | 62,85 | 62,75 | 62,75 | 0 | | 2003-01-02 | 00:00:00 | 62,40 | 65,85 | 62,20 | 65,85 | 483.600 | | 2003-01-03 | 00:00:00 | 65,10 | 65,80 | 63,85 | 64,20 | 638.000 | | 2003-01-06 | 00:00:00 | 64,40 | 65,45 | 63,60 | 65,40 | 456.200 | | 2003-01-07 | 00:00:00 | 65,80 | 66,20 | 63,80 | 64,40 | 476.200 | | 2003-01-08 | 00:00:00 | 64,10 | 64,60 | 62,50 | 62,75 | 598.000 | | 2003-01-09 | 00:00:00 | 62,90 | 64,00 | 61,30 | 63,95 | 516.400 | | 2003-01-10 | 00:00:00 | 63,25 | 64,40 | 62,75 | 63,45 | 468.400 | | 2003-01-13 | 00:00:00 | 63,40 | 64,25 | 62,95 | 63,20 | 446.500 | | 2003-01-14 | 00:00:00 | 63,75 | 64,25 | 62,65 | 63,30 | 672.800 | | 2003-01-15 | 00:00:00 | 63,40 | 63,90 | 61,40 | 61,45 | 589.800 | | 2003-01-16 | 00:00:00 | 61,45 | 62,50 | 61,15 | 61,55 | 512.100 | | 2003-01-17 | 00:00:00 | 61,25 | 61,50 | 60,00 | 60,00 | 786.000 | | 2003-01-20 | 00:00:00 | 60,25 | 60,70 | 60,00 | 60,00 | 507.400 | | 2003-01-21 | 00:00:00 | 60,50 | 60,70 | 58,30 | 59,35 | 1.039.600 | | 2003-01-22 | 00:00:00 | 58,85 | 59,50 | 56,95 | 57,00 | 1.282.600 | | 2003-01-23 | 00:00:00 | 58,00 | 58,80 | 56,80 | 57,80 | 906.000 | | 2003-01-24 | 00:00:00 | 57,85 | 58,95 | 56,75 | 57,00 | 789.300 | | 2003-01-27 | 00:00:00 | 56,75 | 57,20 | 55,00 | 55,00 | 929.300 | | 2003-01-28 | 00:00:00 | 55,85 | 55,85 | 53,70 | 54,55 | 832.400 | | 2003-01-29 | 00:00:00 | 54,50 | 54,70 | 52,50 | 54,40 | 1.376.800 | | 2003-01-30 | 00:00:00 | 54,20 | 56,90 | 54,15 | 56,60 | 1.205.200 | | 2003-01-31 | 00:00:00 | 55,55 | 58,80 | 55,45 | 58,35 | 1.156.700 | | 2003-02-03 | 00:00:00 | 59,40 | 59,90 | 57,35 | 58,15 | 825.600 | | 2003-02-04 | 00:00:00 | 57,75 | 57,95 | 56,40 | 56,60 | 906.200 | | 2003-02-05 | 00:00:00 | 56,95 | 58,70 | 56,50 | 58,00 | 510.400 | | 2003-02-06 | 00:00:00 | 57,85 | 58,45 | 56,75 | 56,95 | 745.000 | | 2003-02-07 | 00:00:00 | 57,65 | 57,70 | 56,60 | 57,10 | 454.200 | | 2003-02-10 | 00:00:00 | 57,00 | 57,20 | 55,50 | 55,65 | 559.100 | | 2003-02-11 | 00:00:00 | 55,05 | 57,40 | 55,05 | 57,20 | 510.200 | | 2003-02-12 | 00:00:00 | 56,75 | 57,35 | 56,55 | 57,00 | 496.600 | | 2003-02-13 | 00:00:00 | 56,75 | 57,35 | 56,25 | 56,80 | 703.300 | | 2003-02-14 | 00:00:00 | 56,85 | 58,30 | 55,75 | 57,75 | 886.800 | | 2003-02-17 | 00:00:00 | 58,40 | 59,20 | 57,85 | 59,20 | 361.700 | | 2003-02-18 | 00:00:00 | 59,15 | 59,95 | 58,00 | 59,60 | 769.200 | | 2003-02-19 | 00:00:00 | 59,75 | 60,40 | 57,60 | 57,60 | 674.900 | | 2003-02-20 | 00:00:00 | 57,70 | 59,15 | 57,00 | 57,20 | 751.600 | | 2003-02-21 | 00:00:00 | 56,60 | 58,00 | 56,55 | 58,00 | 680.000 | | 2003-02-24 | 00:00:00 | 57,50 | 58,60 | 56,65 | 56,90 | 429.900 | | 2003-02-25 | 00:00:00 | 56,15 | 58,45 | 55,80 | 56,65 | 779.800 | | 2003-02-26 | 00:00:00 | 57,50 | 58,80 | 56,75 | 57,50 | 5.210.100 | | 2003-02-27 | 00:00:00 | 57,60 | 59,50 | 56,80 | 58,90 | 860.600 | | 2003-02-28 | 00:00:00 | 59,50 | 60,20 | 58,40 | 59,55 | 876.300 | | 2003-03-03 | 00:00:00 | 60,05 | 61,60 | 59,40 | 61,15 | 1.119.000 | | 2003-03-04 | 00:00:00 | 60,35 | 60,70 | 58,40 | 58,85 | 792.100 | | 2003-03-05 | 00:00:00 | 58,50 | 59,80 | 58,15 | 58,55 | 526.400 | | 2003-03-06 | 00:00:00 | 59,00 | 59,60 | 58,25 | 58,80 | 665.700 | | 2003-03-07 | 00:00:00 | 59,00 | 59,25 | 57,50 | 57,90 | 708.100 | | 2003-03-10 | 00:00:00 | 58,00 | 58,35 | 57,10 | 58,10 | 503.700 | | 2003-03-11 | 00:00:00 | 58,00 | 58,40 | 57,10 | 58,05 | 719.600 | | 2003-03-12 | 00:00:00 | 57,75 | 58,05 | 54,25 | 54,55 | 1.345.300 | | 2003-03-13 | 00:00:00 | 55,75 | 57,50 | 54,00 | 57,30 | 829.400 | | 2003-03-14 | 00:00:00 | 57,70 | 60,80 | 57,00 | 60,40 | 1.333.500 | | 2003-03-17 | 00:00:00 | 58,60 | 62,80 | 58,25 | 62,00 | 862.400 | | 2003-03-18 | 00:00:00 | 62,00 | 65,00 | 61,55 | 63,10 | 1.369.100 | | 2003-03-19 | 00:00:00 | 63,75 | 64,30 | 62,50 | 63,55 | 855.700 | | 2003-03-20 | 00:00:00 | 63,20 | 64,15 | 62,65 | 63,25 | 660.300 | | 2003-03-21 | 00:00:00 | 63,80 | 65,90 | 63,65 | 65,45 | 906.500 | | 2003-03-24 | 00:00:00 | 64,25 | 65,30 | 61,95 | 61,95 | 709.900 | | 2003-03-25 | 00:00:00 | 61,45 | 63,60 | 60,10 | 63,45 | 804.400 | | 2003-03-26 | 00:00:00 | 63,60 | 64,40 | 62,70 | 63,05 | 573.500 | | 2003-03-27 | 00:00:00 | 62,55 | 63,85 | 61,50 | 63,65 | 610.900 | | 2003-03-28 | 00:00:00 | 62,35 | 64,15 | 62,20 | 63,45 | 712.700 | | 2003-03-31 | 00:00:00 | 61,75 | 62,40 | 60,55 | 60,75 | 775.200 | | 2003-04-01 | 00:00:00 | 61,05 | 62,50 | 60,80 | 61,95 | 687.800 | | 2003-04-02 | 00:00:00 | 62,55 | 64,95 | 62,15 | 64,50 | 859.100 | | 2003-04-03 | 00:00:00 | 64,50 | 66,70 | 64,50 | 65,30 | 854.000 | | 2003-04-04 | 00:00:00 | 65,90 | 67,25 | 65,05 | 66,10 | 867.400 | | 2003-04-07 | 00:00:00 | 67,45 | 68,95 | 67,15 | 67,85 | 1.574.200 | | 2003-04-08 | 00:00:00 | 66,90 | 68,40 | 65,15 | 67,65 | 1.491.300 | | 2003-04-09 | 00:00:00 | 67,15 | 68,90 | 66,60 | 67,70 | 1.038.100 | | 2003-04-10 | 00:00:00 | 67,25 | 67,70 | 66,25 | 66,80 | 972.500 | | 2003-04-11 | 00:00:00 | 66,90 | 68,75 | 66,90 | 67,90 | 877.900 | | 2003-04-14 | 00:00:00 | 67,60 | 68,00 | 66,20 | 66,50 | 885.800 | | 2003-04-15 | 00:00:00 | 67,20 | 67,50 | 66,05 | 66,35 | 829.000 | | 2003-04-16 | 00:00:00 | 67,45 | 67,75 | 66,15 | 66,40 | 999.200 | | 2003-04-17 | 00:00:00 | 65,95 | 67,30 | 65,70 | 66,80 | 726.300 | | 2003-04-18 | 00:00:00 | 66,80 | 66,80 | 66,80 | 66,80 | 0 | | 2003-04-21 | 00:00:00 | 66,80 | 66,80 | 66,80 | 66,80 | 0 | | 2003-04-22 | 00:00:00 | 66,65 | 67,50 | 66,10 | 67,00 | 534.600 | | 2003-04-23 | 00:00:00 | 67,50 | 69,15 | 67,25 | 67,85 | 936.900 | | 2003-04-24 | 00:00:00 | 67,45 | 68,25 | 66,35 | 66,70 | 575.800 | | 2003-04-25 | 00:00:00 | 66,50 | 67,45 | 64,00 | 64,30 | 784.200 | | 2003-04-28 | 00:00:00 | 64,50 | 65,95 | 64,50 | 65,45 | 633.700 | | 2003-04-29 | 00:00:00 | 67,10 | 69,10 | 66,70 | 67,90 | 1.276.000 | | 2003-04-30 | 00:00:00 | 67,75 | 68,85 | 67,55 | 67,85 | 649.000 | | 2003-05-01 | 00:00:00 | 67,85 | 67,85 | 67,85 | 67,85 | 0 | | 2003-05-02 | 00:00:00 | 68,05 | 68,85 | 66,35 | 67,00 | 712.500 | | 2003-05-05 | 00:00:00 | 67,00 | 68,75 | 67,00 | 67,50 | 388.100 | | 2003-05-06 | 00:00:00 | 67,95 | 68,40 | 66,50 | 68,20 | 564.600 | | 2003-05-07 | 00:00:00 | 68,20 | 68,45 | 66,50 | 66,95 | 2.222.000 | | 2003-05-08 | 00:00:00 | 67,25 | 67,50 | 65,25 | 65,40 | 627.000 | | 2003-05-09 | 00:00:00 | 65,30 | 66,50 | 64,75 | 66,10 | 606.100 | | 2003-05-12 | 00:00:00 | 66,50 | 66,85 | 65,10 | 66,45 | 600.500 | | 2003-05-13 | 00:00:00 | 66,75 | 66,75 | 65,55 | 65,80 | 342.300 | | 2003-05-14 | 00:00:00 | 65,90 | 67,65 | 65,60 | 66,15 | 713.400 | | 2003-05-15 | 00:00:00 | 66,25 | 67,10 | 65,40 | 66,85 | 1.346.000 | | 2003-05-16 | 00:00:00 | 67,10 | 67,95 | 66,25 | 66,40 | 1.020.800 | | 2003-05-19 | 00:00:00 | 66,05 | 66,50 | 63,75 | 64,00 | 2.282.100 | | 2003-05-20 | 00:00:00 | 64,25 | 64,90 | 62,85 | 64,55 | 734.600 | | 2003-05-21 | 00:00:00 | 63,15 | 63,35 | 61,50 | 63,05 | 1.243.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
