(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-30 | 00:00:00 | 118,75 | 119,00 | 116,90 | 117,90 | 746.000 | | 2015-11-02 | 00:00:00 | 116,90 | 119,90 | 116,80 | 119,45 | 904.500 | | 2015-11-03 | 00:00:00 | 119,60 | 120,65 | 119,05 | 120,65 | 933.400 | | 2015-11-04 | 00:00:00 | 120,80 | 122,00 | 120,30 | 120,95 | 919.000 | | 2015-11-05 | 00:00:00 | 120,80 | 121,95 | 119,85 | 121,55 | 913.200 | | 2015-11-06 | 00:00:00 | 121,75 | 122,75 | 120,35 | 122,70 | 1.257.400 | | 2015-11-09 | 00:00:00 | 122,35 | 122,85 | 121,20 | 121,35 | 669.900 | | 2015-11-10 | 00:00:00 | 122,05 | 122,35 | 120,65 | 121,20 | 818.400 | | 2015-11-11 | 00:00:00 | 121,85 | 123,30 | 121,80 | 122,95 | 664.300 | | 2015-11-12 | 00:00:00 | 122,55 | 123,20 | 120,60 | 121,20 | 820.600 | | 2015-11-13 | 00:00:00 | 121,15 | 121,40 | 118,55 | 119,65 | 998.200 | | 2015-11-16 | 00:00:00 | 118,60 | 120,80 | 118,15 | 120,60 | 825.900 | | 2015-11-17 | 00:00:00 | 121,30 | 123,65 | 121,15 | 123,65 | 831.700 | | 2015-11-18 | 00:00:00 | 120,50 | 121,35 | 112,85 | 114,50 | 3.691.100 | | 2015-11-19 | 00:00:00 | 116,80 | 117,00 | 113,85 | 114,95 | 1.499.500 | | 2015-11-20 | 00:00:00 | 115,75 | 116,95 | 114,25 | 116,25 | 1.123.500 | | 2015-11-23 | 00:00:00 | 116,20 | 116,35 | 115,30 | 116,10 | 770.000 | | 2015-11-24 | 00:00:00 | 115,55 | 115,75 | 113,25 | 114,15 | 1.012.600 | | 2015-11-25 | 00:00:00 | 114,45 | 116,85 | 114,45 | 116,30 | 914.400 | | 2015-11-26 | 00:00:00 | 116,15 | 117,00 | 115,30 | 116,70 | 700.600 | | 2015-11-27 | 00:00:00 | 116,00 | 116,95 | 115,65 | 116,00 | 523.400 | | 2015-11-30 | 00:00:00 | 115,00 | 116,25 | 113,70 | 115,50 | 1.221.300 | | 2015-12-01 | 00:00:00 | 113,20 | 113,40 | 109,25 | 109,75 | 2.563.200 | | 2015-12-02 | 00:00:00 | 109,65 | 110,50 | 107,75 | 108,00 | 1.490.100 | | 2015-12-03 | 00:00:00 | 108,00 | 110,00 | 104,20 | 105,55 | 2.648.700 | | 2015-12-04 | 00:00:00 | 105,90 | 106,75 | 104,65 | 105,45 | 1.789.600 | | 2015-12-07 | 00:00:00 | 106,60 | 109,00 | 106,20 | 107,30 | 983.100 | | 2015-12-08 | 00:00:00 | 106,95 | 107,50 | 105,35 | 105,80 | 956.500 | | 2015-12-09 | 00:00:00 | 106,65 | 107,30 | 104,75 | 104,75 | 1.205.800 | | 2015-12-10 | 00:00:00 | 104,75 | 105,80 | 104,10 | 104,40 | 950.100 | | 2015-12-11 | 00:00:00 | 104,45 | 104,85 | 102,35 | 102,95 | 1.379.300 | | 2015-12-14 | 00:00:00 | 103,00 | 105,10 | 102,05 | 102,05 | 1.378.200 | | 2015-12-15 | 00:00:00 | 102,95 | 105,35 | 102,70 | 104,70 | 1.211.300 | | 2015-12-16 | 00:00:00 | 104,70 | 105,85 | 104,10 | 104,55 | 1.076.500 | | 2015-12-17 | 00:00:00 | 106,80 | 107,15 | 105,95 | 105,95 | 1.248.900 | | 2015-12-18 | 00:00:00 | 105,00 | 106,05 | 104,10 | 104,75 | 1.874.700 | | 2015-12-21 | 00:00:00 | 104,65 | 105,85 | 101,70 | 101,70 | 1.293.400 | | 2015-12-22 | 00:00:00 | 102,75 | 103,15 | 101,35 | 102,00 | 900.100 | | 2015-12-23 | 00:00:00 | 103,50 | 104,65 | 103,25 | 104,30 | 875.600 | | 2015-12-24 | 00:00:00 | 104,70 | 104,80 | 103,75 | 104,00 | 96.400 | | 2015-12-25 | 00:00:00 | 104,00 | 104,00 | 104,00 | 104,00 | 0 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
