(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-01 | 00:00:00 | 66,85 | 67,13 | 61,81 | 62,28 | 1.753.200 | | 2008-12-02 | 00:00:00 | 61,20 | 63,69 | 61,10 | 63,58 | 1.020.600 | | 2008-12-03 | 00:00:00 | 63,60 | 63,84 | 61,25 | 63,08 | 1.061.000 | | 2008-12-04 | 00:00:00 | 62,75 | 65,79 | 62,30 | 63,89 | 1.121.700 | | 2008-12-05 | 00:00:00 | 63,52 | 63,60 | 59,11 | 59,56 | 1.886.800 | | 2008-12-08 | 00:00:00 | 62,45 | 66,10 | 62,41 | 65,46 | 1.918.200 | | 2008-12-09 | 00:00:00 | 64,15 | 66,09 | 64,15 | 65,29 | 1.276.100 | | 2008-12-10 | 00:00:00 | 64,48 | 64,93 | 61,45 | 63,16 | 2.769.100 | | 2008-12-11 | 00:00:00 | 62,82 | 63,93 | 62,05 | 63,38 | 988.800 | | 2008-12-12 | 00:00:00 | 61,87 | 63,17 | 60,51 | 62,69 | 1.270.800 | | 2008-12-15 | 00:00:00 | 63,31 | 64,09 | 62,31 | 62,63 | 963.600 | | 2008-12-16 | 00:00:00 | 62,94 | 65,00 | 62,64 | 64,46 | 1.283.700 | | 2008-12-17 | 00:00:00 | 65,30 | 65,80 | 64,08 | 64,71 | 1.206.200 | | 2008-12-18 | 00:00:00 | 64,82 | 65,68 | 64,35 | 64,71 | 1.212.700 | | 2008-12-19 | 00:00:00 | 64,64 | 65,97 | 63,58 | 64,95 | 1.908.900 | | 2008-12-22 | 00:00:00 | 64,55 | 65,65 | 64,10 | 64,51 | 991.000 | | 2008-12-23 | 00:00:00 | 64,50 | 65,74 | 64,24 | 64,24 | 612.400 | | 2008-12-24 | 00:00:00 | 64,25 | 65,49 | 64,00 | 64,07 | 163.000 | | 2008-12-25 | 00:00:00 | 64,07 | 64,07 | 64,07 | 64,07 | 0 | | 2008-12-26 | 00:00:00 | 64,07 | 64,07 | 64,07 | 64,07 | 0 | | 2008-12-29 | 00:00:00 | 64,24 | 65,26 | 64,05 | 64,63 | 468.800 | | 2008-12-30 | 00:00:00 | 65,11 | 66,22 | 64,78 | 66,22 | 499.900 | | 2008-12-31 | 00:00:00 | 66,76 | 66,88 | 65,44 | 65,45 | 199.100 | | 2009-01-01 | 00:00:00 | 65,45 | 65,45 | 65,45 | 65,45 | 0 | | 2009-01-02 | 00:00:00 | 65,55 | 67,50 | 65,22 | 67,50 | 676.900 | | 2009-01-05 | 00:00:00 | 67,80 | 68,28 | 66,75 | 67,75 | 975.100 | | 2009-01-06 | 00:00:00 | 67,60 | 68,90 | 67,51 | 68,20 | 588.200 | | 2009-01-07 | 00:00:00 | 67,86 | 68,45 | 66,70 | 67,23 | 929.400 | | 2009-01-08 | 00:00:00 | 67,07 | 68,04 | 66,30 | 67,75 | 863.600 | | 2009-01-09 | 00:00:00 | 67,81 | 67,95 | 66,42 | 66,96 | 1.266.000 | | 2009-01-12 | 00:00:00 | 66,89 | 66,89 | 65,43 | 65,45 | 685.300 | | 2009-01-13 | 00:00:00 | 65,00 | 65,26 | 63,55 | 64,08 | 1.187.500 | | 2009-01-14 | 00:00:00 | 64,54 | 64,97 | 61,59 | 62,30 | 1.454.300 | | 2009-01-15 | 00:00:00 | 62,53 | 63,37 | 60,02 | 60,60 | 1.612.200 | | 2009-01-16 | 00:00:00 | 62,00 | 62,74 | 60,74 | 61,02 | 1.231.700 | | 2009-01-19 | 00:00:00 | 62,35 | 62,48 | 59,74 | 60,61 | 961.300 | | 2009-01-20 | 00:00:00 | 60,75 | 61,82 | 59,54 | 60,15 | 825.700 | | 2009-01-21 | 00:00:00 | 59,21 | 61,26 | 58,37 | 58,99 | 1.753.700 | | 2009-01-22 | 00:00:00 | 59,96 | 60,50 | 58,00 | 58,12 | 944.600 | | 2009-01-23 | 00:00:00 | 58,10 | 58,46 | 55,20 | 56,80 | 1.423.800 | | 2009-01-26 | 00:00:00 | 56,49 | 58,35 | 55,88 | 58,00 | 1.156.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
