(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 | | 2007-12-26 | 00:00:00 | 100,80 | 100,80 | 100,80 | 100,80 | 0 | | 2007-12-27 | 00:00:00 | 100,20 | 102,45 | 100,20 | 101,91 | 670.100 | | 2007-12-28 | 00:00:00 | 101,12 | 102,12 | 100,75 | 101,53 | 552.900 | | 2007-12-31 | 00:00:00 | 101,16 | 101,99 | 101,15 | 101,79 | 77.600 | | 2008-01-01 | 00:00:00 | 101,79 | 101,79 | 101,79 | 101,79 | 0 | | 2008-01-02 | 00:00:00 | 101,37 | 103,20 | 101,15 | 102,38 | 836.700 | | 2008-01-03 | 00:00:00 | 101,60 | 103,75 | 101,15 | 103,29 | 1.105.100 | | 2008-01-04 | 00:00:00 | 103,50 | 105,10 | 102,51 | 103,38 | 1.394.400 | | 2008-01-07 | 00:00:00 | 102,95 | 104,69 | 102,95 | 103,90 | 1.267.700 | | 2008-01-08 | 00:00:00 | 103,69 | 104,49 | 103,10 | 103,21 | 1.213.200 | | 2008-01-09 | 00:00:00 | 102,77 | 105,00 | 102,41 | 104,70 | 1.422.100 | | 2008-01-10 | 00:00:00 | 104,60 | 105,21 | 101,78 | 101,78 | 1.423.300 | | 2008-01-11 | 00:00:00 | 102,12 | 103,30 | 100,15 | 100,78 | 1.208.200 | | 2008-01-14 | 00:00:00 | 100,07 | 102,50 | 100,00 | 102,22 | 865.000 | | 2008-01-15 | 00:00:00 | 102,11 | 102,89 | 99,51 | 99,75 | 1.325.900 | | 2008-01-16 | 00:00:00 | 98,75 | 101,12 | 98,51 | 99,72 | 1.975.900 | | 2008-01-17 | 00:00:00 | 100,70 | 100,70 | 96,21 | 96,50 | 2.028.100 | | 2008-01-18 | 00:00:00 | 96,51 | 97,15 | 95,15 | 95,34 | 2.375.600 | | 2008-01-21 | 00:00:00 | 94,00 | 94,28 | 87,00 | 87,94 | 2.881.300 | | 2008-01-22 | 00:00:00 | 86,02 | 92,00 | 82,15 | 91,09 | 3.549.900 | | 2008-01-23 | 00:00:00 | 92,01 | 92,56 | 85,91 | 87,33 | 2.570.700 | | 2008-01-24 | 00:00:00 | 91,18 | 93,86 | 90,65 | 93,75 | 2.172.400 | | 2008-01-25 | 00:00:00 | 95,00 | 95,01 | 92,00 | 92,78 | 1.372.200 | | 2008-01-28 | 00:00:00 | 91,30 | 92,00 | 89,60 | 90,70 | 1.691.500 | | 2008-01-29 | 00:00:00 | 91,50 | 93,34 | 89,75 | 93,15 | 1.124.600 | | 2008-01-30 | 00:00:00 | 92,85 | 93,06 | 91,53 | 91,69 | 1.076.400 | | 2008-01-31 | 00:00:00 | 91,71 | 92,94 | 90,21 | 92,94 | 1.742.100 | | 2008-02-01 | 00:00:00 | 94,50 | 95,50 | 92,80 | 93,49 | 1.023.900 | | 2008-02-04 | 00:00:00 | 94,54 | 94,90 | 93,19 | 93,51 | 702.800 | | 2008-02-05 | 00:00:00 | 92,85 | 93,98 | 89,22 | 89,49 | 1.236.600 | | 2008-02-06 | 00:00:00 | 88,54 | 90,90 | 88,54 | 90,90 | 981.200 | | 2008-02-07 | 00:00:00 | 90,40 | 91,02 | 88,21 | 89,62 | 1.021.600 | | 2008-02-08 | 00:00:00 | 90,10 | 91,45 | 89,10 | 90,02 | 764.600 | | 2008-02-11 | 00:00:00 | 89,49 | 90,95 | 89,10 | 90,08 | 1.052.900 | | 2008-02-12 | 00:00:00 | 90,85 | 92,33 | 90,10 | 92,04 | 1.159.200 | | 2008-02-13 | 00:00:00 | 91,55 | 92,60 | 90,51 | 91,99 | 950.400 | | 2008-02-14 | 00:00:00 | 93,00 | 93,50 | 91,50 | 92,00 | 953.000 | | 2008-02-15 | 00:00:00 | 93,70 | 94,18 | 92,01 | 92,74 | 1.916.400 | | 2008-02-18 | 00:00:00 | 93,99 | 94,69 | 93,54 | 93,67 | 615.100 | | 2008-02-19 | 00:00:00 | 93,91 | 96,09 | 93,14 | 95,04 | 1.500.900 | | 2008-02-20 | 00:00:00 | 94,44 | 95,00 | 93,10 | 94,44 | 1.178.700 | | 2008-02-21 | 00:00:00 | 95,01 | 95,50 | 93,75 | 94,04 | 859.800 | | 2008-02-22 | 00:00:00 | 93,49 | 94,75 | 92,35 | 93,25 | 970.400 | | 2008-02-25 | 00:00:00 | 93,71 | 96,06 | 93,71 | 95,68 | 928.600 | | 2008-02-26 | 00:00:00 | 96,50 | 96,98 | 95,31 | 96,61 | 886.100 | | 2008-02-27 | 00:00:00 | 96,73 | 96,98 | 94,91 | 96,85 | 617.400 | | 2008-02-28 | 00:00:00 | 96,50 | 96,50 | 94,65 | 95,63 | 1.047.900 | | 2008-02-29 | 00:00:00 | 94,55 | 95,24 | 93,12 | 93,95 | 1.203.000 | | 2008-03-03 | 00:00:00 | 92,42 | 93,44 | 91,60 | 93,18 | 801.700 | | 2008-03-04 | 00:00:00 | 93,47 | 94,17 | 91,71 | 92,39 | 1.186.100 | | 2008-03-05 | 00:00:00 | 93,30 | 94,50 | 92,36 | 94,44 | 1.002.000 | | 2008-03-06 | 00:00:00 | 94,18 | 95,53 | 93,55 | 93,91 | 947.200 | | 2008-03-07 | 00:00:00 | 93,40 | 93,74 | 91,76 | 92,15 | 1.223.700 | | 2008-03-10 | 00:00:00 | 92,00 | 92,67 | 90,21 | 91,09 | 1.079.100 | | 2008-03-11 | 00:00:00 | 91,69 | 93,95 | 90,80 | 93,06 | 993.800 | | 2008-03-12 | 00:00:00 | 94,71 | 94,74 | 92,98 | 93,45 | 913.100 | | 2008-03-13 | 00:00:00 | 92,11 | 92,66 | 90,62 | 91,87 | 1.427.400 | | 2008-03-14 | 00:00:00 | 91,87 | 94,29 | 90,65 | 92,14 | 1.337.700 | | 2008-03-17 | 00:00:00 | 90,00 | 93,11 | 89,85 | 92,06 | 1.825.800 | | 2008-03-18 | 00:00:00 | 93,05 | 94,49 | 92,11 | 94,37 | 1.282.200 | | 2008-03-19 | 00:00:00 | 95,20 | 95,40 | 93,20 | 93,80 | 1.259.300 | | 2008-03-20 | 00:00:00 | 92,70 | 95,45 | 92,09 | 92,62 | 1.819.400 | | 2008-03-21 | 00:00:00 | 92,62 | 92,62 | 92,62 | 92,62 | 0 | | 2008-03-24 | 00:00:00 | 92,62 | 92,62 | 92,62 | 92,62 | 0 | | 2008-03-25 | 00:00:00 | 93,97 | 96,00 | 93,95 | 95,61 | 1.109.500 | | 2008-03-26 | 00:00:00 | 94,54 | 95,65 | 94,34 | 95,17 | 972.900 | | 2008-03-27 | 00:00:00 | 94,63 | 96,72 | 94,45 | 96,15 | 738.900 | | 2008-03-28 | 00:00:00 | 96,47 | 96,47 | 94,66 | 95,07 | 703.800 | | 2008-03-31 | 00:00:00 | 94,01 | 97,30 | 93,87 | 96,57 | 1.006.900 | | 2008-04-01 | 00:00:00 | 96,36 | 98,39 | 96,03 | 98,26 | 976.700 | | 2008-04-02 | 00:00:00 | 98,78 | 99,48 | 97,43 | 98,93 | 1.215.000 | | 2008-04-03 | 00:00:00 | 99,09 | 99,95 | 97,60 | 99,34 | 1.034.500 | | 2008-04-04 | 00:00:00 | 99,09 | 100,27 | 97,68 | 99,05 | 678.800 | | 2008-04-07 | 00:00:00 | 99,00 | 100,20 | 98,80 | 99,66 | 595.300 | | 2008-04-08 | 00:00:00 | 99,58 | 100,20 | 98,67 | 99,30 | 740.200 | | 2008-04-09 | 00:00:00 | 97,35 | 98,82 | 97,35 | 98,04 | 1.023.700 | | 2008-04-10 | 00:00:00 | 97,12 | 97,77 | 95,95 | 97,71 | 943.100 | | 2008-04-11 | 00:00:00 | 98,28 | 98,65 | 95,56 | 95,86 | 895.800 | | 2008-04-14 | 00:00:00 | 95,21 | 95,60 | 94,78 | 95,02 | 948.200 | | 2008-04-15 | 00:00:00 | 95,40 | 96,04 | 94,35 | 95,40 | 737.200 | | 2008-04-16 | 00:00:00 | 96,60 | 97,12 | 96,12 | 96,66 | 913.900 | | 2008-04-17 | 00:00:00 | 96,81 | 97,33 | 95,75 | 96,03 | 729.000 | | 2008-04-18 | 00:00:00 | 96,80 | 97,79 | 96,67 | 96,91 | 1.209.400 | | 2008-04-21 | 00:00:00 | 98,00 | 99,15 | 97,75 | 98,45 | 1.275.400 | | 2008-04-22 | 00:00:00 | 97,77 | 99,00 | 96,60 | 97,13 | 1.061.900 | | 2008-04-23 | 00:00:00 | 97,40 | 99,35 | 97,13 | 97,69 | 1.146.500 | | 2008-04-24 | 00:00:00 | 98,00 | 98,25 | 96,25 | 97,40 | 910.000 | | 2008-04-25 | 00:00:00 | 97,03 | 97,97 | 95,87 | 95,96 | 1.041.000 | | 2008-04-28 | 00:00:00 | 96,25 | 96,98 | 95,78 | 96,23 | 619.200 | | 2008-04-29 | 00:00:00 | 95,78 | 96,09 | 95,01 | 95,42 | 677.000 | | 2008-04-30 | 00:00:00 | 95,72 | 97,15 | 95,20 | 96,72 | 831.800 | | 2008-05-02 | 00:00:00 | 97,99 | 97,99 | 96,24 | 96,49 | 1.087.000 | | 2008-05-05 | 00:00:00 | 96,49 | 97,71 | 96,16 | 97,60 | 804.000 | | 2008-05-06 | 00:00:00 | 97,22 | 97,89 | 96,37 | 97,04 | 651.200 | | 2008-05-07 | 00:00:00 | 97,67 | 97,70 | 96,30 | 96,37 | 725.000 | | 2008-05-08 | 00:00:00 | 96,00 | 97,56 | 95,82 | 97,56 | 956.700 | | 2008-05-09 | 00:00:00 | 97,00 | 97,30 | 94,88 | 95,22 | 1.284.400 | | 2008-05-12 | 00:00:00 | 95,77 | 96,94 | 95,59 | 96,61 | 701.400 | | 2008-05-13 | 00:00:00 | 96,81 | 97,48 | 95,99 | 96,23 | 1.095.000 | | 2008-05-14 | 00:00:00 | 95,30 | 95,51 | 94,00 | 94,64 | 1.286.600 | | 2008-05-15 | 00:00:00 | 94,36 | 94,36 | 93,51 | 94,00 | 1.030.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
