(Login BolsaPT & Canal Forex) |
|
 AIR LIQUIDE - [Ticker: AI.PA] |     | | Última Trade | 86,370 | Range 52 Semanas | [66,244 - 88,490] | | Hora da Última Trade | 2010-07-30 - 16:37 | Price-Target 1 Ano | N/A | | Variação | +0,270 (+0,310%) | Capitalização Bolsista | 0 | | Bid / Ask | 86,370 x 871 - 86,400 x 3 | EPS | 0,00 | | Abertura | 85,820 | PER | N/A | | Máximo | 86,960 | Pagamento Dividendo | N/A | | Mínimo | 84,960 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 745,000 | Yield | 2,61 | | Volume | 794.204 | Volume Médio (3m) | 1.036.048 | | 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 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-08 | 00:00:00 | 93,42 | 96,59 | 93,42 | 96,43 | 2.009.600 | | 2007-08-09 | 00:00:00 | 96,43 | 97,30 | 95,33 | 96,24 | 2.339.600 | | 2007-08-10 | 00:00:00 | 93,49 | 97,00 | 93,00 | 93,00 | 2.183.000 | | 2007-08-13 | 00:00:00 | 93,49 | 95,50 | 93,40 | 95,46 | 1.473.400 | | 2007-08-14 | 00:00:00 | 94,02 | 94,67 | 93,38 | 93,73 | 1.372.200 | | 2007-08-15 | 00:00:00 | 92,50 | 93,70 | 92,00 | 93,29 | 1.128.800 | | 2007-08-16 | 00:00:00 | 91,84 | 91,84 | 88,06 | 88,47 | 3.692.400 | | 2007-08-17 | 00:00:00 | 88,35 | 90,75 | 87,33 | 88,01 | 3.643.500 | | 2007-08-20 | 00:00:00 | 89,55 | 89,58 | 87,78 | 87,92 | 1.737.800 | | 2007-08-21 | 00:00:00 | 88,00 | 88,89 | 87,38 | 88,11 | 2.334.400 | | 2007-08-22 | 00:00:00 | 89,70 | 91,50 | 89,60 | 91,50 | 1.585.800 | | 2007-08-23 | 00:00:00 | 92,50 | 93,02 | 90,74 | 90,74 | 1.019.100 | | 2007-08-24 | 00:00:00 | 90,53 | 92,53 | 90,29 | 92,20 | 945.900 | | 2007-08-27 | 00:00:00 | 92,67 | 93,18 | 91,90 | 92,08 | 495.200 | | 2007-08-28 | 00:00:00 | 91,63 | 91,65 | 89,86 | 90,06 | 909.700 | | 2007-08-29 | 00:00:00 | 89,67 | 91,17 | 89,00 | 90,73 | 850.200 | | 2007-08-30 | 00:00:00 | 90,98 | 92,34 | 90,78 | 92,34 | 840.000 | | 2007-08-31 | 00:00:00 | 92,61 | 93,55 | 92,12 | 93,55 | 1.029.300 | | 2007-09-03 | 00:00:00 | 93,36 | 93,50 | 92,34 | 92,44 | 718.800 | | 2007-09-04 | 00:00:00 | 91,40 | 92,65 | 90,67 | 92,58 | 727.900 | | 2007-09-05 | 00:00:00 | 91,45 | 92,21 | 90,00 | 90,00 | 1.208.100 | | 2007-09-06 | 00:00:00 | 90,22 | 91,33 | 89,57 | 90,40 | 1.049.500 | | 2007-09-07 | 00:00:00 | 90,00 | 90,83 | 87,90 | 88,01 | 1.408.600 | | 2007-09-10 | 00:00:00 | 88,04 | 89,49 | 87,34 | 87,61 | 1.072.600 | | 2007-09-11 | 00:00:00 | 88,48 | 89,60 | 88,07 | 89,28 | 823.700 | | 2007-09-12 | 00:00:00 | 89,32 | 89,60 | 88,16 | 88,83 | 877.400 | | 2007-09-13 | 00:00:00 | 88,80 | 91,01 | 88,50 | 90,86 | 1.228.200 | | 2007-09-14 | 00:00:00 | 90,18 | 90,55 | 89,26 | 90,35 | 770.500 | | 2007-09-17 | 00:00:00 | 89,91 | 90,00 | 88,17 | 88,60 | 1.227.900 | | 2007-09-18 | 00:00:00 | 88,60 | 91,37 | 88,49 | 91,37 | 1.375.600 | | 2007-09-19 | 00:00:00 | 93,28 | 94,45 | 92,55 | 94,20 | 1.348.000 | | 2007-09-20 | 00:00:00 | 93,42 | 93,74 | 92,65 | 93,00 | 960.200 | | 2007-09-21 | 00:00:00 | 92,92 | 95,95 | 92,62 | 94,88 | 2.238.300 | | 2007-09-24 | 00:00:00 | 94,30 | 95,19 | 93,82 | 94,18 | 805.700 | | 2007-09-25 | 00:00:00 | 93,40 | 94,29 | 93,00 | 93,63 | 1.049.400 | | 2007-09-26 | 00:00:00 | 94,30 | 94,88 | 94,00 | 94,27 | 868.800 | | 2007-09-27 | 00:00:00 | 94,58 | 94,94 | 94,07 | 94,10 | 1.002.300 | | 2007-09-28 | 00:00:00 | 93,73 | 94,66 | 93,20 | 93,86 | 912.300 | | 2007-10-01 | 00:00:00 | 93,01 | 94,80 | 91,83 | 94,41 | 975.500 | | 2007-10-02 | 00:00:00 | 94,57 | 94,80 | 92,47 | 92,74 | 1.659.700 | | 2007-10-03 | 00:00:00 | 92,60 | 94,11 | 92,60 | 93,94 | 797.500 | | 2007-10-04 | 00:00:00 | 93,40 | 94,73 | 93,40 | 94,22 | 569.300 | | 2007-10-05 | 00:00:00 | 94,55 | 95,39 | 93,98 | 95,37 | 726.700 | | 2007-10-08 | 00:00:00 | 95,50 | 95,75 | 94,95 | 95,05 | 452.200 | | 2007-10-09 | 00:00:00 | 94,96 | 95,81 | 94,66 | 95,71 | 558.200 | | 2007-10-10 | 00:00:00 | 95,28 | 95,60 | 94,85 | 95,30 | 667.400 | | 2007-10-11 | 00:00:00 | 94,84 | 96,49 | 94,55 | 96,13 | 749.600 | | 2007-10-12 | 00:00:00 | 95,45 | 95,45 | 94,00 | 95,39 | 966.400 | | 2007-10-15 | 00:00:00 | 95,01 | 97,85 | 94,70 | 95,86 | 1.451.600 | | 2007-10-16 | 00:00:00 | 95,60 | 96,34 | 93,75 | 94,62 | 1.041.300 | | 2007-10-17 | 00:00:00 | 94,69 | 95,09 | 93,95 | 94,35 | 655.800 | | 2007-10-18 | 00:00:00 | 94,59 | 94,84 | 93,07 | 93,26 | 906.300 | | 2007-10-19 | 00:00:00 | 93,21 | 94,31 | 93,07 | 93,71 | 660.300 | | 2007-10-22 | 00:00:00 | 92,00 | 92,89 | 92,10 | 92,53 | 884.800 | | 2007-10-23 | 00:00:00 | 92,76 | 93,76 | 92,70 | 93,46 | 764.300 | | 2007-10-24 | 00:00:00 | 93,35 | 94,43 | 93,00 | 94,22 | 909.100 | | 2007-10-25 | 00:00:00 | 94,50 | 94,50 | 92,85 | 94,14 | 1.283.700 | | 2007-10-26 | 00:00:00 | 94,50 | 94,54 | 93,50 | 94,53 | 850.600 | | 2007-10-29 | 00:00:00 | 95,00 | 95,07 | 94,40 | 94,87 | 584.800 | | 2007-10-30 | 00:00:00 | 94,75 | 94,75 | 93,82 | 94,39 | 561.400 | | 2007-10-31 | 00:00:00 | 94,18 | 94,99 | 93,30 | 94,99 | 715.500 | | 2007-11-01 | 00:00:00 | 94,65 | 94,89 | 92,87 | 93,45 | 733.500 | | 2007-11-02 | 00:00:00 | 92,74 | 94,75 | 92,74 | 94,75 | 885.600 | | 2007-11-05 | 00:00:00 | 94,00 | 94,60 | 93,72 | 94,30 | 732.700 | | 2007-11-06 | 00:00:00 | 94,30 | 94,84 | 93,90 | 94,46 | 568.700 | | 2007-11-07 | 00:00:00 | 94,35 | 94,75 | 92,90 | 94,12 | 692.400 | | 2007-11-08 | 00:00:00 | 92,70 | 94,49 | 92,70 | 94,03 | 739.300 | | 2007-11-09 | 00:00:00 | 93,94 | 94,29 | 92,02 | 92,45 | 1.036.400 | | 2007-11-12 | 00:00:00 | 92,00 | 92,39 | 90,50 | 91,51 | 903.800 | | 2007-11-13 | 00:00:00 | 91,26 | 91,73 | 90,73 | 91,17 | 847.200 | | 2007-11-14 | 00:00:00 | 91,60 | 93,05 | 91,00 | 92,75 | 957.200 | | 2007-11-15 | 00:00:00 | 92,28 | 93,11 | 91,61 | 92,57 | 997.400 | | 2007-11-16 | 00:00:00 | 92,00 | 92,86 | 90,33 | 90,99 | 1.520.100 | | 2007-11-19 | 00:00:00 | 90,77 | 91,86 | 90,25 | 90,43 | 1.105.000 | | 2007-11-20 | 00:00:00 | 90,74 | 93,89 | 90,60 | 93,62 | 1.358.800 | | 2007-11-21 | 00:00:00 | 92,44 | 92,82 | 90,60 | 91,70 | 1.170.800 | | 2007-11-22 | 00:00:00 | 91,70 | 93,49 | 91,70 | 93,08 | 1.136.100 | | 2007-11-23 | 00:00:00 | 93,32 | 94,93 | 93,11 | 94,66 | 1.087.000 | | 2007-11-26 | 00:00:00 | 95,00 | 95,67 | 94,28 | 94,67 | 932.800 | | 2007-11-27 | 00:00:00 | 94,07 | 94,36 | 93,02 | 94,12 | 1.067.900 | | 2007-11-28 | 00:00:00 | 95,16 | 98,49 | 94,20 | 97,96 | 1.411.500 | | 2007-11-29 | 00:00:00 | 98,00 | 98,59 | 97,36 | 98,33 | 785.000 | | 2007-11-30 | 00:00:00 | 98,20 | 99,50 | 98,11 | 99,20 | 1.048.300 | | 2007-12-03 | 00:00:00 | 98,64 | 99,40 | 98,37 | 98,73 | 735.700 | | 2007-12-04 | 00:00:00 | 98,73 | 99,87 | 98,56 | 98,97 | 980.400 | | 2007-12-05 | 00:00:00 | 99,49 | 100,57 | 99,46 | 100,47 | 901.400 | | 2007-12-06 | 00:00:00 | 100,54 | 101,50 | 98,65 | 100,17 | 1.119.300 | | 2007-12-07 | 00:00:00 | 100,20 | 101,74 | 100,20 | 101,07 | 1.067.100 | | 2007-12-10 | 00:00:00 | 100,07 | 100,49 | 99,28 | 99,76 | 1.106.100 | | 2007-12-11 | 00:00:00 | 99,75 | 100,39 | 99,29 | 99,80 | 1.045.500 | | 2007-12-12 | 00:00:00 | 98,47 | 101,91 | 98,43 | 101,35 | 1.230.800 | | 2007-12-13 | 00:00:00 | 100,00 | 100,77 | 98,51 | 99,47 | 1.207.300 | | 2007-12-14 | 00:00:00 | 99,77 | 100,95 | 99,07 | 99,87 | 654.700 | | 2007-12-17 | 00:00:00 | 98,99 | 99,00 | 98,02 | 98,44 | 911.900 | | 2007-12-18 | 00:00:00 | 97,22 | 99,50 | 97,22 | 98,13 | 684.700 | | 2007-12-19 | 00:00:00 | 98,03 | 99,68 | 97,42 | 99,12 | 958.800 | | 2007-12-20 | 00:00:00 | 99,08 | 100,09 | 98,35 | 98,83 | 979.900 | | 2007-12-21 | 00:00:00 | 100,00 | 101,00 | 99,65 | 101,00 | 2.510.500 | | 2007-12-24 | 00:00:00 | 99,65 | 100,90 | 99,61 | 100,80 | 130.300 | | 2007-12-25 | 00:00:00 | 100,80 | 100,80 | 100,80 | 100,80 | 0 | | 2007-12-26 | 00:00:00 | 100,80 | 100,80 | 100,80 | 100,80 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
