(Login BolsaPT & Canal Forex) |
|
 LINDE - [Ticker: LIN.F] |     | | Última Trade | 188,015 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:51:00 | Price-Target 1 Ano | 0,000 | | Variação | +3,092 (+1,672%) | Capitalização Bolsista | 0 | | Bid / Ask | 188,004 x 50.000 - 188,504 x 50.000 | EPS | 0,00 | | Abertura | 186,500 | PER | 0,00% | | Máximo | 189,671 | Pagamento Dividendo | | | Mínimo | 186,000 | Data Ex-Dividendo | | | Fecho Anterior | 184,923 | Yield | | | Volume | 5.722 | 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 LIN.F de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-10-01 | 00:00:00 | 145,35 | 147,43 | 143,35 | 143,84 | 1.200 | | 2015-10-02 | 00:00:00 | 144,53 | 146,59 | 143,10 | 146,59 | 1.100 | | 2015-10-05 | 00:00:00 | 148,50 | 149,11 | 148,18 | 149,03 | 1.500 | | 2015-10-06 | 00:00:00 | 149,24 | 149,45 | 147,18 | 149,39 | 1.200 | | 2015-10-07 | 00:00:00 | 148,56 | 151,53 | 148,56 | 151,53 | 1.000 | | 2015-10-08 | 00:00:00 | 150,80 | 152,71 | 150,72 | 152,57 | 800 | | 2015-10-09 | 00:00:00 | 153,19 | 154,24 | 152,65 | 152,85 | 400 | | 2015-10-12 | 00:00:00 | 153,06 | 153,53 | 151,63 | 152,17 | 2.100 | | 2015-10-13 | 00:00:00 | 152,25 | 152,25 | 148,18 | 150,05 | 1.100 | | 2015-10-14 | 00:00:00 | 147,20 | 147,20 | 145,48 | 145,48 | 2.900 | | 2015-10-15 | 00:00:00 | 146,40 | 148,69 | 146,40 | 148,69 | 2.500 | | 2015-10-16 | 00:00:00 | 148,64 | 149,29 | 147,54 | 147,70 | 400 | | 2015-10-19 | 00:00:00 | 147,00 | 148,90 | 147,00 | 148,52 | 1.100 | | 2015-10-20 | 00:00:00 | 148,91 | 148,91 | 146,24 | 148,11 | 1.900 | | 2015-10-21 | 00:00:00 | 147,78 | 149,06 | 147,00 | 148,70 | 1.000 | | 2015-10-22 | 00:00:00 | 148,36 | 152,51 | 148,00 | 152,50 | 800 | | 2015-10-23 | 00:00:00 | 153,02 | 156,54 | 152,47 | 156,54 | 3.100 | | 2015-10-26 | 00:00:00 | 156,15 | 157,19 | 155,02 | 156,71 | 2.800 | | 2015-10-27 | 00:00:00 | 156,90 | 157,68 | 154,45 | 155,03 | 1.800 | | 2015-10-28 | 00:00:00 | 151,50 | 158,37 | 151,44 | 158,37 | 7.000 | | 2015-10-29 | 00:00:00 | 158,46 | 159,56 | 156,06 | 158,04 | 2.300 | | 2015-10-30 | 00:00:00 | 158,87 | 158,90 | 156,56 | 157,86 | 1.800 | | 2015-11-02 | 00:00:00 | 156,75 | 161,16 | 156,75 | 161,16 | 2.000 | | 2015-11-03 | 00:00:00 | 161,16 | 161,42 | 160,14 | 161,32 | 1.100 | | 2015-11-04 | 00:00:00 | 161,00 | 162,29 | 160,00 | 160,69 | 2.200 | | 2015-11-05 | 00:00:00 | 159,81 | 162,90 | 159,17 | 162,55 | 1.900 | | 2015-11-06 | 00:00:00 | 162,07 | 165,19 | 162,07 | 164,21 | 800 | | 2015-11-09 | 00:00:00 | 165,70 | 165,70 | 162,05 | 162,20 | 1.800 | | 2015-11-10 | 00:00:00 | 162,99 | 162,99 | 160,71 | 162,71 | 800 | | 2015-11-11 | 00:00:00 | 162,01 | 164,30 | 162,01 | 163,22 | 300 | | 2015-11-12 | 00:00:00 | 162,50 | 162,63 | 159,99 | 160,65 | 900 | | 2015-11-13 | 00:00:00 | 160,02 | 161,50 | 159,44 | 160,97 | 500 | | 2015-11-16 | 00:00:00 | 158,00 | 161,64 | 157,86 | 161,64 | 2.000 | | 2015-11-17 | 00:00:00 | 164,25 | 165,94 | 163,62 | 165,11 | 3.900 | | 2015-11-18 | 00:00:00 | 164,58 | 165,99 | 161,74 | 163,54 | 1.500 | | 2015-11-19 | 00:00:00 | 165,43 | 166,71 | 165,22 | 166,17 | 1.900 | | 2015-11-20 | 00:00:00 | 165,70 | 167,07 | 165,70 | 166,03 | 1.000 | | 2015-11-23 | 00:00:00 | 166,00 | 167,00 | 165,71 | 166,70 | 2.500 | | 2015-11-24 | 00:00:00 | 165,96 | 165,96 | 163,29 | 163,42 | 1.500 | | 2015-11-25 | 00:00:00 | 164,90 | 167,40 | 164,90 | 166,83 | 1.100 | | 2015-11-26 | 00:00:00 | 166,05 | 169,48 | 166,05 | 169,31 | 1.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
