(Login BolsaPT & Canal Forex) |
|
 AIR LIQUIDE - [Ticker: AI.PA] |     | | Última Trade | 110,500 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,200 (+1,100%) | Capitalização Bolsista | 0 | | Bid / Ask | 94,500 x 3.700 - 95,600 x 12.000 | EPS | 0,00 | | Abertura | 109,450 | PER | 0,00% | | Máximo | 110,750 | Pagamento Dividendo | | | Mínimo | 109,150 | Data Ex-Dividendo | | | Fecho Anterior | 109,300 | Yield | | | Volume | 875.605 | Volume Médio (3m) | 0 | | 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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-05-15 | 00:00:00 | 118,90 | 119,25 | 116,80 | 117,30 | 759.400 | | 2015-05-18 | 00:00:00 | 115,70 | 116,25 | 114,35 | 116,00 | 722.500 | | 2015-05-19 | 00:00:00 | 116,50 | 119,00 | 116,50 | 118,55 | 855.300 | | 2015-05-20 | 00:00:00 | 118,45 | 118,75 | 117,60 | 118,45 | 520.400 | | 2015-05-21 | 00:00:00 | 118,30 | 118,85 | 117,55 | 118,70 | 417.800 | | 2015-05-22 | 00:00:00 | 118,90 | 119,15 | 118,20 | 118,55 | 474.400 | | 2015-05-25 | 00:00:00 | 119,15 | 119,15 | 117,70 | 118,35 | 75.000 | | 2015-05-26 | 00:00:00 | 118,70 | 119,40 | 116,80 | 117,15 | 633.500 | | 2015-05-27 | 00:00:00 | 117,80 | 120,40 | 117,60 | 120,15 | 914.100 | | 2015-05-28 | 00:00:00 | 119,70 | 120,60 | 118,80 | 120,05 | 558.500 | | 2015-05-29 | 00:00:00 | 120,10 | 120,45 | 117,00 | 117,30 | 1.198.100 | | 2015-06-01 | 00:00:00 | 117,45 | 118,45 | 116,45 | 117,45 | 711.800 | | 2015-06-02 | 00:00:00 | 118,05 | 118,05 | 115,30 | 116,05 | 870.500 | | 2015-06-03 | 00:00:00 | 116,60 | 118,45 | 115,85 | 117,20 | 667.400 | | 2015-06-04 | 00:00:00 | 116,05 | 117,15 | 113,85 | 115,95 | 877.800 | | 2015-06-05 | 00:00:00 | 114,85 | 115,55 | 113,90 | 114,00 | 849.900 | | 2015-06-08 | 00:00:00 | 113,70 | 114,15 | 112,75 | 112,85 | 761.800 | | 2015-06-09 | 00:00:00 | 112,80 | 113,65 | 111,65 | 113,20 | 912.000 | | 2015-06-10 | 00:00:00 | 112,80 | 116,10 | 112,10 | 115,65 | 1.156.800 | | 2015-06-11 | 00:00:00 | 116,00 | 118,45 | 115,45 | 117,20 | 1.223.900 | | 2015-06-12 | 00:00:00 | 116,65 | 116,95 | 113,65 | 114,90 | 965.400 | | 2015-06-15 | 00:00:00 | 113,15 | 113,95 | 112,45 | 112,75 | 1.193.500 | | 2015-06-16 | 00:00:00 | 112,05 | 113,55 | 111,15 | 113,30 | 1.074.900 | | 2015-06-17 | 00:00:00 | 113,70 | 114,30 | 112,35 | 113,00 | 1.038.300 | | 2015-06-18 | 00:00:00 | 112,60 | 113,75 | 111,05 | 113,75 | 965.600 | | 2015-06-19 | 00:00:00 | 113,05 | 115,05 | 112,65 | 113,25 | 3.614.900 | | 2015-06-22 | 00:00:00 | 115,80 | 118,70 | 115,25 | 118,65 | 1.482.900 | | 2015-06-23 | 00:00:00 | 119,75 | 120,10 | 118,45 | 119,65 | 904.400 | | 2015-06-24 | 00:00:00 | 119,40 | 119,75 | 118,10 | 119,25 | 904.400 | | 2015-06-25 | 00:00:00 | 117,90 | 120,40 | 117,80 | 119,55 | 937.400 | | 2015-06-26 | 00:00:00 | 118,40 | 120,90 | 118,20 | 119,95 | 976.900 | | 2015-06-29 | 00:00:00 | 114,15 | 117,65 | 113,00 | 115,70 | 1.748.100 | | 2015-06-30 | 00:00:00 | 115,65 | 116,50 | 113,45 | 113,45 | 1.468.300 | | 2015-07-01 | 00:00:00 | 114,95 | 117,30 | 113,65 | 115,75 | 1.271.600 | | 2015-07-02 | 00:00:00 | 115,85 | 116,30 | 114,25 | 114,30 | 701.300 | | 2015-07-03 | 00:00:00 | 115,30 | 115,30 | 113,55 | 114,10 | 636.300 | | 2015-07-06 | 00:00:00 | 112,10 | 114,00 | 111,75 | 112,05 | 992.000 | | 2015-07-07 | 00:00:00 | 112,35 | 112,40 | 109,10 | 109,15 | 1.545.700 | | 2015-07-08 | 00:00:00 | 109,20 | 110,65 | 109,05 | 109,75 | 1.054.500 | | 2015-07-09 | 00:00:00 | 110,65 | 113,70 | 110,35 | 113,15 | 1.363.300 | | 2015-07-10 | 00:00:00 | 116,00 | 116,95 | 115,00 | 116,60 | 1.257.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
