(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-23 | 00:00:00 | 63,80 | 63,80 | 62,07 | 63,60 | 1.006.700 | | 2009-03-24 | 00:00:00 | 64,38 | 64,60 | 63,60 | 64,44 | 1.092.600 | | 2009-03-25 | 00:00:00 | 63,89 | 64,54 | 62,67 | 63,20 | 797.000 | | 2009-03-26 | 00:00:00 | 62,29 | 64,07 | 62,26 | 63,74 | 845.900 | | 2009-03-27 | 00:00:00 | 63,42 | 63,60 | 62,00 | 62,28 | 725.500 | | 2009-03-30 | 00:00:00 | 61,00 | 61,44 | 60,12 | 60,12 | 856.500 | | 2009-03-31 | 00:00:00 | 60,87 | 61,24 | 60,03 | 61,24 | 952.200 | | 2009-04-01 | 00:00:00 | 61,13 | 62,00 | 60,06 | 62,00 | 744.100 | | 2009-04-02 | 00:00:00 | 63,17 | 64,66 | 63,03 | 64,40 | 1.239.400 | | 2009-04-03 | 00:00:00 | 63,72 | 65,85 | 63,51 | 64,34 | 1.144.100 | | 2009-04-06 | 00:00:00 | 63,50 | 65,88 | 63,25 | 64,40 | 974.300 | | 2009-04-07 | 00:00:00 | 63,75 | 64,50 | 62,53 | 63,24 | 889.300 | | 2009-04-08 | 00:00:00 | 62,92 | 64,88 | 62,74 | 64,69 | 710.200 | | 2009-04-09 | 00:00:00 | 64,65 | 66,79 | 64,65 | 66,79 | 851.100 | | 2009-04-10 | 00:00:00 | 66,78 | 66,78 | 66,78 | 66,78 | 0 | | 2009-04-13 | 00:00:00 | 66,78 | 66,78 | 66,78 | 66,78 | 0 | | 2009-04-14 | 00:00:00 | 65,76 | 67,80 | 65,52 | 66,65 | 910.200 | | 2009-04-15 | 00:00:00 | 63,20 | 66,75 | 63,20 | 66,18 | 771.700 | | 2009-04-16 | 00:00:00 | 65,15 | 67,39 | 65,15 | 66,81 | 702.000 | | 2009-04-17 | 00:00:00 | 66,43 | 66,78 | 65,40 | 66,14 | 1.333.400 | | 2009-04-20 | 00:00:00 | 66,43 | 66,43 | 63,78 | 63,95 | 1.039.700 | | 2009-04-21 | 00:00:00 | 64,25 | 64,62 | 63,00 | 64,32 | 969.800 | | 2009-04-22 | 00:00:00 | 64,48 | 65,84 | 63,80 | 65,84 | 833.400 | | 2009-04-23 | 00:00:00 | 66,11 | 66,14 | 64,80 | 64,83 | 785.900 | | 2009-04-24 | 00:00:00 | 65,00 | 65,97 | 64,91 | 65,97 | 729.900 | | 2009-04-27 | 00:00:00 | 65,50 | 65,90 | 64,82 | 65,75 | 720.400 | | 2009-04-28 | 00:00:00 | 63,50 | 63,78 | 61,73 | 62,10 | 2.389.500 | | 2009-04-29 | 00:00:00 | 62,68 | 62,78 | 61,76 | 62,15 | 1.133.700 | | 2009-04-30 | 00:00:00 | 62,97 | 63,10 | 61,85 | 61,85 | 1.453.600 | | 2009-05-01 | 00:00:00 | 61,85 | 61,85 | 61,85 | 61,85 | 0 | | 2009-05-04 | 00:00:00 | 62,50 | 63,68 | 61,85 | 63,58 | 1.201.900 | | 2009-05-05 | 00:00:00 | 63,26 | 64,36 | 62,42 | 62,78 | 1.350.900 | | 2009-05-06 | 00:00:00 | 62,00 | 63,75 | 62,00 | 63,03 | 1.457.500 | | 2009-05-07 | 00:00:00 | 63,00 | 63,51 | 61,53 | 61,62 | 1.485.700 | | 2009-05-08 | 00:00:00 | 61,50 | 65,07 | 61,50 | 65,07 | 1.512.000 | | 2009-05-11 | 00:00:00 | 65,10 | 65,86 | 64,00 | 64,25 | 1.217.600 | | 2009-05-12 | 00:00:00 | 63,15 | 65,41 | 63,10 | 65,25 | 1.018.000 | | 2009-05-13 | 00:00:00 | 62,80 | 63,61 | 61,71 | 61,71 | 1.416.400 | | 2009-05-14 | 00:00:00 | 61,75 | 62,80 | 61,26 | 61,65 | 1.255.400 | | 2009-05-15 | 00:00:00 | 61,97 | 62,56 | 61,29 | 61,97 | 1.032.400 | | 2009-05-18 | 00:00:00 | 61,49 | 62,99 | 60,95 | 62,94 | 741.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
