(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-12-22 | 00:00:00 | 159,50 | 159,53 | 156,65 | 157,30 | 3.000 | 2016-12-23 | 00:00:00 | 157,91 | 158,29 | 156,90 | 157,87 | 800 | 2016-12-26 | 00:00:00 | 157,87 | 157,87 | 157,87 | 157,87 | 0 | 2016-12-27 | 00:00:00 | 157,34 | 158,40 | 157,34 | 157,95 | 1.300 | 2016-12-28 | 00:00:00 | 158,20 | 158,93 | 157,86 | 158,53 | 600 | 2016-12-29 | 00:00:00 | 157,74 | 158,12 | 157,01 | 157,89 | 500 | 2016-12-30 | 00:00:00 | 157,65 | 157,65 | 156,27 | 156,54 | 400 | 2017-01-02 | 00:00:00 | 155,67 | 158,69 | 155,57 | 158,22 | 1.500 | 2017-01-03 | 00:00:00 | 158,79 | 158,87 | 156,51 | 157,28 | 900 | 2017-01-04 | 00:00:00 | 157,55 | 157,55 | 154,88 | 154,88 | 500 | 2017-01-05 | 00:00:00 | 154,70 | 155,01 | 152,00 | 154,32 | 4.900 | 2017-01-06 | 00:00:00 | 154,19 | 154,19 | 152,08 | 153,11 | 900 | 2017-01-09 | 00:00:00 | 153,79 | 155,00 | 153,00 | 154,69 | 1.700 | 2017-01-10 | 00:00:00 | 154,40 | 155,51 | 154,09 | 155,39 | 800 | 2017-01-11 | 00:00:00 | 154,73 | 154,84 | 153,50 | 154,23 | 1.900 | 2017-01-12 | 00:00:00 | 154,27 | 155,10 | 152,60 | 155,10 | 1.600 | 2017-01-13 | 00:00:00 | 154,50 | 155,79 | 154,50 | 155,79 | 800 | 2017-01-16 | 00:00:00 | 154,45 | 155,90 | 152,90 | 152,91 | 1.900 | 2017-01-17 | 00:00:00 | 153,24 | 153,70 | 152,46 | 153,62 | 500 | 2017-01-18 | 00:00:00 | 153,85 | 153,99 | 152,69 | 152,69 | 900 | 2017-01-19 | 00:00:00 | 153,15 | 153,15 | 152,19 | 152,19 | 500 | 2017-01-20 | 00:00:00 | 152,16 | 152,16 | 150,40 | 151,11 | 1.300 | 2017-01-23 | 00:00:00 | 151,49 | 151,49 | 149,01 | 149,46 | 2.300 | 2017-01-24 | 00:00:00 | 149,45 | 151,78 | 149,38 | 151,15 | 600 | 2017-01-25 | 00:00:00 | 151,29 | 153,10 | 151,02 | 153,10 | 2.900 | 2017-01-26 | 00:00:00 | 154,33 | 155,10 | 152,98 | 154,04 | 1.900 | 2017-01-27 | 00:00:00 | 153,78 | 156,40 | 153,78 | 154,50 | 1.600 | 2017-01-30 | 00:00:00 | 153,60 | 154,05 | 151,70 | 152,00 | 1.200 | 2017-01-31 | 00:00:00 | 152,43 | 152,84 | 150,16 | 150,39 | 500 | 2017-02-01 | 00:00:00 | 151,12 | 151,16 | 149,72 | 149,74 | 600 | 2017-02-02 | 00:00:00 | 149,60 | 149,87 | 148,42 | 149,40 | 2.500 | 2017-02-03 | 00:00:00 | 149,89 | 149,89 | 147,30 | 149,52 | 800 | 2017-02-06 | 00:00:00 | 150,16 | 150,16 | 147,00 | 147,00 | 1.100 | 2017-02-07 | 00:00:00 | 146,51 | 147,65 | 146,38 | 146,87 | 900 | 2017-02-08 | 00:00:00 | 146,82 | 146,82 | 145,63 | 146,56 | 400 | 2017-02-09 | 00:00:00 | 147,59 | 148,50 | 147,35 | 148,02 | 800 | 2017-02-10 | 00:00:00 | 148,86 | 150,71 | 148,00 | 150,60 | 700 | 2017-02-13 | 00:00:00 | 149,61 | 152,29 | 149,61 | 151,87 | 1.400 | 2017-02-14 | 00:00:00 | 152,00 | 152,99 | 151,69 | 152,51 | 300 | 2017-02-15 | 00:00:00 | 152,24 | 152,94 | 150,66 | 152,63 | 400 | 2017-02-16 | 00:00:00 | 153,37 | 153,37 | 151,27 | 151,27 | 200 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|