(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-03-17 | 00:00:00 | 104,65 | 105,70 | 104,40 | 105,50 | 1.524.800 | | 2017-03-20 | 00:00:00 | 105,20 | 105,90 | 105,15 | 105,65 | 497.500 | | 2017-03-21 | 00:00:00 | 105,90 | 106,50 | 105,40 | 105,70 | 692.800 | | 2017-03-22 | 00:00:00 | 105,35 | 106,15 | 105,00 | 106,00 | 685.500 | | 2017-03-23 | 00:00:00 | 105,75 | 106,60 | 105,35 | 106,55 | 589.400 | | 2017-03-24 | 00:00:00 | 106,35 | 106,90 | 105,75 | 106,20 | 581.400 | | 2017-03-27 | 00:00:00 | 105,45 | 106,45 | 105,00 | 106,45 | 617.500 | | 2017-03-28 | 00:00:00 | 106,25 | 106,40 | 105,10 | 106,20 | 742.200 | | 2017-03-29 | 00:00:00 | 106,45 | 107,05 | 105,95 | 107,05 | 622.500 | | 2017-03-30 | 00:00:00 | 107,00 | 107,15 | 106,40 | 106,80 | 531.100 | | 2017-03-31 | 00:00:00 | 106,85 | 107,10 | 106,05 | 107,10 | 1.033.600 | | 2017-04-03 | 00:00:00 | 107,30 | 107,85 | 106,70 | 106,95 | 748.100 | | 2017-04-04 | 00:00:00 | 107,05 | 107,50 | 106,20 | 106,90 | 721.300 | | 2017-04-05 | 00:00:00 | 107,00 | 107,40 | 106,80 | 107,10 | 676.900 | | 2017-04-06 | 00:00:00 | 106,85 | 108,30 | 106,15 | 107,95 | 820.300 | | 2017-04-07 | 00:00:00 | 107,65 | 109,25 | 107,35 | 109,25 | 915.200 | | 2017-04-10 | 00:00:00 | 109,00 | 109,10 | 108,35 | 108,40 | 698.500 | | 2017-04-11 | 00:00:00 | 108,00 | 108,60 | 106,45 | 107,05 | 890.300 | | 2017-04-12 | 00:00:00 | 107,25 | 108,30 | 107,15 | 107,45 | 638.000 | | 2017-04-13 | 00:00:00 | 107,45 | 108,15 | 107,15 | 107,50 | 924.800 | | 2017-04-14 | 00:00:00 | 107,50 | 107,50 | 107,50 | 107,50 | 0 | | 2017-04-17 | 00:00:00 | 107,50 | 107,50 | 107,50 | 107,50 | 0 | | 2017-04-18 | 00:00:00 | 107,50 | 108,15 | 106,25 | 106,75 | 933.100 | | 2017-04-19 | 00:00:00 | 106,60 | 107,10 | 105,90 | 106,00 | 745.500 | | 2017-04-20 | 00:00:00 | 105,70 | 107,25 | 105,45 | 106,95 | 894.900 | | 2017-04-21 | 00:00:00 | 106,50 | 107,05 | 105,75 | 105,75 | 1.592.000 | | 2017-04-24 | 00:00:00 | 109,00 | 111,95 | 108,30 | 110,75 | 2.292.400 | | 2017-04-25 | 00:00:00 | 110,85 | 111,15 | 110,40 | 110,95 | 938.700 | | 2017-04-26 | 00:00:00 | 111,15 | 112,85 | 111,05 | 112,20 | 1.246.100 | | 2017-04-27 | 00:00:00 | 111,45 | 111,75 | 109,95 | 111,00 | 1.261.100 | | 2017-04-28 | 00:00:00 | 110,50 | 111,05 | 109,80 | 110,60 | 899.200 | | 2017-05-01 | 00:00:00 | 110,60 | 110,60 | 110,60 | 110,60 | 0 | | 2017-05-02 | 00:00:00 | 111,50 | 112,40 | 111,10 | 112,35 | 969.300 | | 2017-05-03 | 00:00:00 | 112,15 | 112,95 | 111,25 | 112,95 | 948.500 | | 2017-05-04 | 00:00:00 | 113,25 | 113,60 | 112,55 | 113,30 | 882.800 | | 2017-05-05 | 00:00:00 | 113,40 | 115,15 | 112,95 | 115,15 | 1.059.800 | | 2017-05-08 | 00:00:00 | 115,20 | 115,25 | 113,30 | 113,50 | 891.800 | | 2017-05-09 | 00:00:00 | 113,90 | 114,80 | 113,50 | 114,40 | 667.900 | | 2017-05-10 | 00:00:00 | 114,10 | 114,30 | 113,75 | 113,90 | 619.400 | | 2017-05-11 | 00:00:00 | 114,10 | 114,25 | 112,80 | 113,35 | 789.300 | | 2017-05-12 | 00:00:00 | 113,80 | 114,50 | 112,90 | 114,30 | 888.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
