(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-12 | 00:00:00 | 126,72 | 127,11 | 125,09 | 126,06 | 900 | | 2016-05-13 | 00:00:00 | 125,00 | 126,74 | 123,80 | 125,93 | 2.200 | | 2016-05-16 | 00:00:00 | 125,93 | 125,93 | 125,93 | 125,93 | 0 | | 2016-05-17 | 00:00:00 | 127,00 | 128,69 | 126,44 | 126,44 | 500 | | 2016-05-18 | 00:00:00 | 125,53 | 127,96 | 125,53 | 127,96 | 200 | | 2016-05-19 | 00:00:00 | 127,85 | 127,85 | 125,80 | 126,53 | 900 | | 2016-05-20 | 00:00:00 | 127,99 | 128,00 | 127,21 | 127,21 | 300 | | 2016-05-23 | 00:00:00 | 127,05 | 127,95 | 126,67 | 127,23 | 1.800 | | 2016-05-24 | 00:00:00 | 126,58 | 130,61 | 126,58 | 129,23 | 700 | | 2016-05-25 | 00:00:00 | 131,00 | 132,16 | 130,29 | 132,13 | 1.800 | | 2016-05-26 | 00:00:00 | 131,44 | 133,85 | 131,44 | 133,20 | 2.700 | | 2016-05-27 | 00:00:00 | 133,50 | 134,15 | 133,34 | 133,52 | 1.500 | | 2016-05-30 | 00:00:00 | 134,99 | 135,00 | 133,50 | 134,95 | 900 | | 2016-05-31 | 00:00:00 | 134,95 | 135,27 | 133,86 | 134,06 | 1.400 | | 2016-06-01 | 00:00:00 | 134,80 | 134,85 | 133,10 | 133,74 | 2.100 | | 2016-06-02 | 00:00:00 | 133,57 | 135,00 | 133,57 | 134,25 | 800 | | 2016-06-03 | 00:00:00 | 134,09 | 134,55 | 131,66 | 132,25 | 300 | | 2016-06-06 | 00:00:00 | 131,73 | 132,54 | 131,73 | 132,24 | 600 | | 2016-06-07 | 00:00:00 | 132,40 | 133,92 | 132,40 | 132,98 | 600 | | 2016-06-08 | 00:00:00 | 132,68 | 133,39 | 132,10 | 132,11 | 500 | | 2016-06-09 | 00:00:00 | 132,20 | 132,90 | 130,28 | 130,83 | 800 | | 2016-06-10 | 00:00:00 | 130,15 | 130,15 | 127,35 | 128,34 | 3.800 | | 2016-06-13 | 00:00:00 | 125,01 | 126,55 | 125,00 | 125,50 | 2.600 | | 2016-06-14 | 00:00:00 | 125,13 | 125,58 | 123,94 | 125,58 | 2.800 | | 2016-06-15 | 00:00:00 | 125,60 | 126,75 | 125,50 | 126,75 | 400 | | 2016-06-16 | 00:00:00 | 125,22 | 126,01 | 123,75 | 125,25 | 2.800 | | 2016-06-17 | 00:00:00 | 126,98 | 126,98 | 124,00 | 124,80 | 800 | | 2016-06-20 | 00:00:00 | 127,89 | 128,24 | 127,14 | 127,54 | 900 | | 2016-06-21 | 00:00:00 | 127,90 | 128,38 | 127,11 | 128,38 | 1.100 | | 2016-06-22 | 00:00:00 | 129,70 | 129,70 | 127,73 | 127,96 | 700 | | 2016-06-23 | 00:00:00 | 127,60 | 132,25 | 127,60 | 131,85 | 3.100 | | 2016-06-24 | 00:00:00 | 118,85 | 125,51 | 118,00 | 124,82 | 17.800 | | 2016-06-27 | 00:00:00 | 123,85 | 125,00 | 121,05 | 121,69 | 5.200 | | 2016-06-28 | 00:00:00 | 123,03 | 124,11 | 122,52 | 123,18 | 900 | | 2016-06-29 | 00:00:00 | 123,79 | 125,50 | 123,32 | 124,91 | 1.700 | | 2016-06-30 | 00:00:00 | 124,75 | 126,73 | 123,50 | 126,73 | 1.600 | | 2016-07-01 | 00:00:00 | 126,00 | 129,04 | 125,71 | 128,20 | 2.800 | | 2016-07-04 | 00:00:00 | 129,00 | 129,00 | 126,55 | 126,55 | 1.100 | | 2016-07-05 | 00:00:00 | 126,05 | 126,05 | 123,41 | 123,41 | 1.500 | | 2016-07-06 | 00:00:00 | 122,50 | 123,15 | 120,05 | 122,70 | 3.000 | | 2016-07-07 | 00:00:00 | 123,30 | 123,30 | 117,30 | 120,45 | 6.200 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
