(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 | | 2003-10-08 | 00:00:00 | 62,60 | 63,25 | 62,30 | 62,90 | 772.200 | | 2003-10-09 | 00:00:00 | 62,90 | 63,95 | 62,40 | 63,95 | 768.100 | | 2003-10-10 | 00:00:00 | 63,55 | 63,90 | 62,95 | 63,90 | 582.100 | | 2003-10-13 | 00:00:00 | 63,50 | 65,25 | 63,50 | 64,80 | 630.000 | | 2003-10-14 | 00:00:00 | 65,25 | 65,25 | 63,10 | 63,45 | 593.400 | | 2003-10-15 | 00:00:00 | 63,90 | 64,75 | 63,60 | 64,35 | 781.500 | | 2003-10-16 | 00:00:00 | 64,25 | 64,60 | 63,20 | 63,35 | 900.600 | | 2003-10-17 | 00:00:00 | 63,85 | 63,85 | 63,10 | 63,35 | 638.700 | | 2003-10-20 | 00:00:00 | 63,10 | 63,85 | 62,70 | 63,50 | 470.400 | | 2003-10-21 | 00:00:00 | 63,95 | 64,10 | 63,10 | 63,40 | 384.200 | | 2003-10-22 | 00:00:00 | 63,40 | 63,90 | 62,70 | 62,75 | 717.700 | | 2003-10-23 | 00:00:00 | 62,50 | 63,60 | 61,80 | 62,30 | 582.500 | | 2003-10-24 | 00:00:00 | 62,35 | 63,40 | 62,00 | 63,05 | 389.600 | | 2003-10-27 | 00:00:00 | 63,15 | 63,45 | 62,35 | 62,80 | 590.100 | | 2003-10-28 | 00:00:00 | 63,85 | 65,15 | 63,80 | 64,80 | 1.311.400 | | 2003-10-29 | 00:00:00 | 65,60 | 65,60 | 64,05 | 64,45 | 854.700 | | 2003-10-30 | 00:00:00 | 64,80 | 65,10 | 64,30 | 65,00 | 787.500 | | 2003-10-31 | 00:00:00 | 64,75 | 64,75 | 63,15 | 63,75 | 845.400 | | 2003-11-03 | 00:00:00 | 64,20 | 65,40 | 63,90 | 65,05 | 604.100 | | 2003-11-04 | 00:00:00 | 65,15 | 65,50 | 64,75 | 65,35 | 695.700 | | 2003-11-05 | 00:00:00 | 65,40 | 66,60 | 65,15 | 66,45 | 972.100 | | 2003-11-06 | 00:00:00 | 66,45 | 66,50 | 65,65 | 66,25 | 717.800 | | 2003-11-07 | 00:00:00 | 66,60 | 67,25 | 66,25 | 67,20 | 660.300 | | 2003-11-10 | 00:00:00 | 66,55 | 66,95 | 66,10 | 66,35 | 476.400 | | 2003-11-11 | 00:00:00 | 66,05 | 66,90 | 65,50 | 66,75 | 441.600 | | 2003-11-12 | 00:00:00 | 66,75 | 67,00 | 65,85 | 66,45 | 419.500 | | 2003-11-13 | 00:00:00 | 66,95 | 67,20 | 66,10 | 66,35 | 791.000 | | 2003-11-14 | 00:00:00 | 66,10 | 67,50 | 66,10 | 67,25 | 630.400 | | 2003-11-17 | 00:00:00 | 66,55 | 66,95 | 65,30 | 65,55 | 748.200 | | 2003-11-18 | 00:00:00 | 66,10 | 66,40 | 65,30 | 65,95 | 537.700 | | 2003-11-19 | 00:00:00 | 65,05 | 65,70 | 64,60 | 65,35 | 562.500 | | 2003-11-20 | 00:00:00 | 65,85 | 66,35 | 64,40 | 66,30 | 831.200 | | 2003-11-21 | 00:00:00 | 66,30 | 66,65 | 65,75 | 66,60 | 500.000 | | 2003-11-24 | 00:00:00 | 66,50 | 67,25 | 66,25 | 67,00 | 521.700 | | 2003-11-25 | 00:00:00 | 66,95 | 67,40 | 66,75 | 67,00 | 833.300 | | 2003-11-26 | 00:00:00 | 67,15 | 67,90 | 67,05 | 67,15 | 1.054.200 | | 2003-11-27 | 00:00:00 | 67,25 | 67,95 | 67,00 | 67,95 | 490.900 | | 2003-11-28 | 00:00:00 | 68,00 | 68,00 | 66,50 | 67,00 | 2.343.700 | | 2003-12-01 | 00:00:00 | 67,50 | 68,45 | 66,45 | 68,05 | 845.900 | | 2003-12-02 | 00:00:00 | 68,40 | 68,50 | 67,70 | 68,10 | 743.400 | | 2003-12-03 | 00:00:00 | 68,05 | 68,45 | 67,60 | 68,20 | 856.600 | | 2003-12-04 | 00:00:00 | 67,65 | 68,15 | 67,10 | 68,00 | 850.800 | | 2003-12-05 | 00:00:00 | 67,90 | 68,20 | 67,10 | 67,50 | 680.800 | | 2003-12-08 | 00:00:00 | 67,00 | 68,00 | 66,50 | 67,00 | 475.500 | | 2003-12-09 | 00:00:00 | 67,50 | 67,65 | 66,45 | 66,65 | 833.200 | | 2003-12-10 | 00:00:00 | 66,75 | 67,15 | 66,25 | 67,05 | 677.400 | | 2003-12-11 | 00:00:00 | 67,35 | 67,50 | 66,60 | 67,30 | 629.200 | | 2003-12-12 | 00:00:00 | 67,60 | 68,00 | 66,90 | 67,15 | 666.500 | | 2003-12-15 | 00:00:00 | 67,85 | 68,05 | 66,85 | 67,20 | 719.600 | | 2003-12-16 | 00:00:00 | 66,65 | 67,35 | 66,45 | 67,25 | 719.900 | | 2003-12-17 | 00:00:00 | 67,10 | 68,45 | 67,05 | 68,30 | 1.350.500 | | 2003-12-18 | 00:00:00 | 67,90 | 68,75 | 67,90 | 68,45 | 735.100 | | 2003-12-19 | 00:00:00 | 68,70 | 68,75 | 67,85 | 68,05 | 816.500 | | 2003-12-22 | 00:00:00 | 67,65 | 68,60 | 67,65 | 68,30 | 572.500 | | 2003-12-23 | 00:00:00 | 68,10 | 69,20 | 68,10 | 69,00 | 365.300 | | 2003-12-24 | 00:00:00 | 68,70 | 69,15 | 68,40 | 69,00 | 172.400 | | 2003-12-25 | 00:00:00 | 69,00 | 69,00 | 69,00 | 69,00 | 0 | | 2003-12-26 | 00:00:00 | 69,00 | 69,00 | 69,00 | 69,00 | 0 | | 2003-12-29 | 00:00:00 | 68,60 | 69,40 | 68,60 | 69,30 | 357.800 | | 2003-12-30 | 00:00:00 | 69,45 | 69,75 | 68,80 | 68,90 | 554.400 | | 2003-12-31 | 00:00:00 | 68,75 | 70,45 | 68,50 | 70,00 | 355.200 | | 2004-01-01 | 00:00:00 | 70,00 | 70,00 | 70,00 | 70,00 | 0 | | 2004-01-02 | 00:00:00 | 70,25 | 70,55 | 69,30 | 70,30 | 314.900 | | 2004-01-05 | 00:00:00 | 70,45 | 70,95 | 69,60 | 70,45 | 644.700 | | 2004-01-06 | 00:00:00 | 70,50 | 70,85 | 70,00 | 70,25 | 519.700 | | 2004-01-07 | 00:00:00 | 70,60 | 70,60 | 69,00 | 69,30 | 633.200 | | 2004-01-08 | 00:00:00 | 69,60 | 70,15 | 69,40 | 69,80 | 726.400 | | 2004-01-09 | 00:00:00 | 70,45 | 70,70 | 68,60 | 68,75 | 652.700 | | 2004-01-12 | 00:00:00 | 68,90 | 69,50 | 68,30 | 68,85 | 554.200 | | 2004-01-13 | 00:00:00 | 69,40 | 69,70 | 68,75 | 68,75 | 509.100 | | 2004-01-14 | 00:00:00 | 69,00 | 69,90 | 68,70 | 69,70 | 771.200 | | 2004-01-15 | 00:00:00 | 69,25 | 69,60 | 68,65 | 69,05 | 428.000 | | 2004-01-16 | 00:00:00 | 69,20 | 69,25 | 68,20 | 68,85 | 723.100 | | 2004-01-19 | 00:00:00 | 68,40 | 69,25 | 68,40 | 69,25 | 411.600 | | 2004-01-20 | 00:00:00 | 69,55 | 69,55 | 67,45 | 67,90 | 1.623.000 | | 2004-01-21 | 00:00:00 | 67,60 | 68,00 | 67,25 | 67,70 | 666.300 | | 2004-01-22 | 00:00:00 | 67,15 | 67,75 | 65,50 | 65,75 | 1.814.700 | | 2004-01-23 | 00:00:00 | 65,75 | 67,80 | 65,55 | 66,95 | 1.272.700 | | 2004-01-26 | 00:00:00 | 67,25 | 67,25 | 66,40 | 67,15 | 618.600 | | 2004-01-27 | 00:00:00 | 67,50 | 67,95 | 67,25 | 67,60 | 854.500 | | 2004-01-28 | 00:00:00 | 67,00 | 68,15 | 67,00 | 67,85 | 905.200 | | 2004-01-29 | 00:00:00 | 67,55 | 68,10 | 67,30 | 67,65 | 592.800 | | 2004-01-30 | 00:00:00 | 67,75 | 68,15 | 67,35 | 67,35 | 841.000 | | 2004-02-02 | 00:00:00 | 67,95 | 68,20 | 67,65 | 68,00 | 414.500 | | 2004-02-03 | 00:00:00 | 68,00 | 68,25 | 67,10 | 67,40 | 591.600 | | 2004-02-04 | 00:00:00 | 67,05 | 67,50 | 66,80 | 67,10 | 586.500 | | 2004-02-05 | 00:00:00 | 67,20 | 67,70 | 67,10 | 67,35 | 414.800 | | 2004-02-06 | 00:00:00 | 67,30 | 67,75 | 66,95 | 67,15 | 486.300 | | 2004-02-09 | 00:00:00 | 67,20 | 68,25 | 67,20 | 67,90 | 456.100 | | 2004-02-10 | 00:00:00 | 67,80 | 68,25 | 67,50 | 68,10 | 365.100 | | 2004-02-11 | 00:00:00 | 68,10 | 69,00 | 67,65 | 68,30 | 788.100 | | 2004-02-12 | 00:00:00 | 68,55 | 69,00 | 67,65 | 68,05 | 585.300 | | 2004-02-13 | 00:00:00 | 68,00 | 68,90 | 68,00 | 68,65 | 615.400 | | 2004-02-16 | 00:00:00 | 68,55 | 68,95 | 68,30 | 68,85 | 321.500 | | 2004-02-17 | 00:00:00 | 68,55 | 69,45 | 68,50 | 69,35 | 697.300 | | 2004-02-18 | 00:00:00 | 69,50 | 69,65 | 68,95 | 69,20 | 617.000 | | 2004-02-19 | 00:00:00 | 69,45 | 70,45 | 69,00 | 70,00 | 638.800 | | 2004-02-20 | 00:00:00 | 70,00 | 70,00 | 68,75 | 69,25 | 771.900 | | 2004-02-23 | 00:00:00 | 69,10 | 69,90 | 69,10 | 69,40 | 284.200 | | 2004-02-24 | 00:00:00 | 69,25 | 69,50 | 68,65 | 69,05 | 787.600 | | 2004-02-25 | 00:00:00 | 69,40 | 69,40 | 68,85 | 69,25 | 502.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
