(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 | | 2004-02-25 | 00:00:00 | 69,40 | 69,40 | 68,85 | 69,25 | 502.800 | | 2004-02-26 | 00:00:00 | 68,80 | 70,25 | 68,80 | 69,60 | 745.800 | | 2004-02-27 | 00:00:00 | 70,55 | 72,55 | 70,25 | 71,30 | 1.301.400 | | 2004-03-01 | 00:00:00 | 71,95 | 72,75 | 71,60 | 72,30 | 714.900 | | 2004-03-02 | 00:00:00 | 72,30 | 72,60 | 71,85 | 72,35 | 960.000 | | 2004-03-03 | 00:00:00 | 72,00 | 72,30 | 71,65 | 71,90 | 641.900 | | 2004-03-04 | 00:00:00 | 71,90 | 72,35 | 71,65 | 72,20 | 365.600 | | 2004-03-05 | 00:00:00 | 72,40 | 72,65 | 71,65 | 72,25 | 595.000 | | 2004-03-08 | 00:00:00 | 72,25 | 72,50 | 71,95 | 72,15 | 361.000 | | 2004-03-09 | 00:00:00 | 72,15 | 72,40 | 71,25 | 71,50 | 634.600 | | 2004-03-10 | 00:00:00 | 71,00 | 72,00 | 70,75 | 71,75 | 448.900 | | 2004-03-11 | 00:00:00 | 70,80 | 71,25 | 69,30 | 70,00 | 1.081.000 | | 2004-03-12 | 00:00:00 | 68,60 | 70,70 | 68,60 | 70,30 | 834.500 | | 2004-03-15 | 00:00:00 | 70,10 | 70,40 | 68,80 | 69,25 | 697.200 | | 2004-03-16 | 00:00:00 | 68,80 | 69,85 | 68,40 | 69,45 | 790.200 | | 2004-03-17 | 00:00:00 | 69,50 | 70,65 | 69,50 | 70,20 | 684.400 | | 2004-03-18 | 00:00:00 | 70,20 | 70,45 | 68,65 | 68,90 | 558.500 | | 2004-03-19 | 00:00:00 | 69,20 | 70,05 | 69,20 | 69,30 | 564.300 | | 2004-03-22 | 00:00:00 | 69,00 | 69,05 | 67,50 | 68,40 | 819.300 | | 2004-03-23 | 00:00:00 | 68,50 | 68,95 | 68,05 | 68,35 | 576.700 | | 2004-03-24 | 00:00:00 | 68,40 | 69,05 | 67,10 | 67,85 | 647.700 | | 2004-03-25 | 00:00:00 | 68,45 | 68,85 | 67,70 | 68,80 | 684.600 | | 2004-03-26 | 00:00:00 | 69,10 | 69,25 | 68,65 | 68,90 | 517.000 | | 2004-03-29 | 00:00:00 | 68,75 | 69,70 | 68,65 | 69,50 | 404.300 | | 2004-03-30 | 00:00:00 | 69,65 | 69,65 | 68,70 | 68,90 | 487.900 | | 2004-03-31 | 00:00:00 | 69,15 | 70,00 | 68,95 | 69,25 | 686.000 | | 2004-04-01 | 00:00:00 | 69,85 | 70,65 | 69,15 | 70,05 | 601.400 | | 2004-04-02 | 00:00:00 | 70,35 | 72,40 | 70,00 | 72,10 | 874.000 | | 2004-04-05 | 00:00:00 | 72,40 | 73,30 | 71,80 | 72,90 | 643.100 | | 2004-04-06 | 00:00:00 | 72,55 | 73,05 | 71,90 | 72,00 | 1.005.300 | | 2004-04-07 | 00:00:00 | 72,15 | 72,75 | 71,95 | 72,50 | 630.200 | | 2004-04-08 | 00:00:00 | 72,90 | 73,35 | 72,50 | 72,70 | 425.300 | | 2004-04-09 | 00:00:00 | 72,70 | 72,70 | 72,70 | 72,70 | 0 | | 2004-04-12 | 00:00:00 | 72,70 | 72,70 | 72,70 | 72,70 | 0 | | 2004-04-13 | 00:00:00 | 73,20 | 73,90 | 72,70 | 73,25 | 505.200 | | 2004-04-14 | 00:00:00 | 72,65 | 73,00 | 72,00 | 72,75 | 579.600 | | 2004-04-15 | 00:00:00 | 72,60 | 73,40 | 72,60 | 73,15 | 467.500 | | 2004-04-16 | 00:00:00 | 73,20 | 73,90 | 72,95 | 73,55 | 1.034.000 | | 2004-04-19 | 00:00:00 | 73,50 | 73,65 | 73,05 | 73,60 | 465.600 | | 2004-04-20 | 00:00:00 | 73,80 | 74,35 | 73,50 | 73,65 | 364.400 | | 2004-04-21 | 00:00:00 | 73,05 | 74,95 | 73,00 | 74,50 | 1.720.200 | | 2004-04-22 | 00:00:00 | 74,50 | 74,80 | 73,70 | 74,80 | 849.000 | | 2004-04-23 | 00:00:00 | 75,00 | 75,15 | 74,40 | 74,50 | 748.700 | | 2004-04-26 | 00:00:00 | 74,55 | 75,50 | 74,35 | 75,20 | 549.000 | | 2004-04-27 | 00:00:00 | 74,95 | 76,15 | 74,95 | 75,60 | 689.300 | | 2004-04-28 | 00:00:00 | 75,90 | 76,10 | 73,30 | 73,40 | 937.900 | | 2004-04-29 | 00:00:00 | 73,50 | 73,65 | 72,25 | 72,45 | 1.203.200 | | 2004-04-30 | 00:00:00 | 72,10 | 74,65 | 72,05 | 73,05 | 1.351.400 | | 2004-05-03 | 00:00:00 | 72,65 | 73,90 | 72,65 | 73,80 | 450.200 | | 2004-05-04 | 00:00:00 | 73,30 | 73,70 | 72,50 | 72,65 | 546.000 | | 2004-05-05 | 00:00:00 | 72,50 | 74,25 | 72,35 | 73,75 | 465.900 | | 2004-05-06 | 00:00:00 | 73,30 | 73,70 | 72,55 | 72,55 | 433.500 | | 2004-05-07 | 00:00:00 | 72,65 | 73,25 | 72,20 | 72,60 | 844.400 | | 2004-05-10 | 00:00:00 | 71,90 | 72,25 | 70,65 | 70,90 | 882.700 | | 2004-05-11 | 00:00:00 | 71,15 | 72,35 | 71,05 | 72,10 | 573.800 | | 2004-05-12 | 00:00:00 | 71,80 | 72,20 | 70,80 | 70,95 | 456.400 | | 2004-05-13 | 00:00:00 | 71,50 | 72,65 | 70,95 | 72,40 | 885.100 | | 2004-05-14 | 00:00:00 | 72,15 | 73,90 | 71,80 | 73,50 | 2.263.300 | | 2004-05-17 | 00:00:00 | 72,30 | 72,80 | 71,10 | 72,15 | 1.200.000 | | 2004-05-18 | 00:00:00 | 71,00 | 71,05 | 69,50 | 70,30 | 1.000.500 | | 2004-05-19 | 00:00:00 | 70,95 | 73,15 | 70,50 | 72,60 | 802.000 | | 2004-05-20 | 00:00:00 | 72,05 | 72,05 | 71,20 | 71,60 | 305.900 | | 2004-05-21 | 00:00:00 | 71,90 | 72,35 | 71,05 | 71,60 | 307.800 | | 2004-05-24 | 00:00:00 | 71,70 | 72,35 | 71,35 | 72,15 | 364.100 | | 2004-05-25 | 00:00:00 | 71,65 | 71,75 | 71,05 | 71,50 | 373.600 | | 2004-05-26 | 00:00:00 | 72,25 | 73,00 | 72,00 | 72,50 | 470.500 | | 2004-05-27 | 00:00:00 | 72,50 | 73,45 | 72,50 | 73,05 | 451.600 | | 2004-05-28 | 00:00:00 | 73,20 | 73,45 | 71,80 | 71,80 | 690.000 | | 2004-05-31 | 00:00:00 | 71,85 | 72,45 | 71,70 | 72,40 | 147.700 | | 2004-06-01 | 00:00:00 | 72,60 | 72,60 | 71,25 | 71,35 | 785.100 | | 2004-06-02 | 00:00:00 | 71,75 | 72,35 | 71,50 | 72,05 | 986.800 | | 2004-06-03 | 00:00:00 | 72,00 | 72,30 | 71,30 | 72,10 | 448.600 | | 2004-06-04 | 00:00:00 | 72,25 | 72,85 | 71,90 | 72,70 | 2.097.200 | | 2004-06-07 | 00:00:00 | 72,75 | 73,50 | 72,70 | 72,70 | 622.100 | | 2004-06-08 | 00:00:00 | 73,70 | 73,95 | 73,20 | 73,75 | 723.100 | | 2004-06-09 | 00:00:00 | 73,90 | 74,65 | 73,15 | 73,40 | 665.700 | | 2004-06-10 | 00:00:00 | 73,50 | 73,85 | 73,05 | 73,35 | 359.400 | | 2004-06-11 | 00:00:00 | 73,00 | 73,25 | 72,70 | 73,25 | 417.900 | | 2004-06-14 | 00:00:00 | 67,50 | 67,70 | 65,60 | 66,00 | 688.500 | | 2004-06-15 | 00:00:00 | 66,25 | 67,20 | 66,00 | 66,85 | 715.800 | | 2004-06-16 | 00:00:00 | 67,05 | 67,55 | 66,60 | 67,05 | 764.500 | | 2004-06-17 | 00:00:00 | 67,20 | 67,90 | 67,10 | 67,60 | 661.400 | | 2004-06-18 | 00:00:00 | 67,20 | 68,40 | 67,15 | 68,25 | 1.421.800 | | 2004-06-21 | 00:00:00 | 68,45 | 68,90 | 68,00 | 68,50 | 604.900 | | 2004-06-22 | 00:00:00 | 68,70 | 69,00 | 67,50 | 67,90 | 639.900 | | 2004-06-23 | 00:00:00 | 68,30 | 68,60 | 68,00 | 68,20 | 1.201.500 | | 2004-06-24 | 00:00:00 | 69,00 | 69,25 | 68,50 | 69,05 | 620.200 | | 2004-06-25 | 00:00:00 | 68,45 | 68,70 | 67,60 | 68,60 | 867.400 | | 2004-06-28 | 00:00:00 | 68,25 | 69,20 | 68,05 | 68,95 | 602.600 | | 2004-06-29 | 00:00:00 | 68,95 | 68,95 | 68,15 | 68,30 | 1.240.500 | | 2004-06-30 | 00:00:00 | 68,45 | 69,15 | 67,75 | 67,95 | 1.181.600 | | 2004-07-01 | 00:00:00 | 68,10 | 69,10 | 68,00 | 68,25 | 776.200 | | 2004-07-02 | 00:00:00 | 68,15 | 68,40 | 67,60 | 67,70 | 550.900 | | 2004-07-05 | 00:00:00 | 67,70 | 68,30 | 67,60 | 67,90 | 324.300 | | 2004-07-06 | 00:00:00 | 67,90 | 68,05 | 67,20 | 67,70 | 672.900 | | 2004-07-07 | 00:00:00 | 67,70 | 67,70 | 66,85 | 67,10 | 523.200 | | 2004-07-08 | 00:00:00 | 66,90 | 67,70 | 66,50 | 67,40 | 525.800 | | 2004-07-09 | 00:00:00 | 67,05 | 67,80 | 66,90 | 67,40 | 372.000 | | 2004-07-12 | 00:00:00 | 67,05 | 67,65 | 66,70 | 66,95 | 489.500 | | 2004-07-13 | 00:00:00 | 67,40 | 67,60 | 67,00 | 67,10 | 435.700 | | 2004-07-14 | 00:00:00 | 66,75 | 67,60 | 66,55 | 67,50 | 403.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
