(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-10-14 | 00:00:00 | 130,20 | 133,50 | 128,80 | 131,00 | 910.400 | 2002-10-15 | 00:00:00 | 132,30 | 138,30 | 131,80 | 137,80 | 1.188.900 | 2002-10-16 | 00:00:00 | 136,80 | 139,80 | 135,10 | 138,30 | 1.374.700 | 2002-10-17 | 00:00:00 | 138,90 | 142,90 | 138,50 | 142,00 | 1.703.100 | 2002-10-18 | 00:00:00 | 144,80 | 144,80 | 140,40 | 143,00 | 1.743.000 | 2002-10-21 | 00:00:00 | 142,20 | 144,40 | 140,80 | 143,20 | 1.080.800 | 2002-10-22 | 00:00:00 | 143,00 | 146,80 | 140,40 | 140,90 | 1.538.200 | 2002-10-23 | 00:00:00 | 138,70 | 140,00 | 131,00 | 131,00 | 1.923.200 | 2002-10-24 | 00:00:00 | 133,50 | 134,10 | 128,90 | 129,90 | 2.099.200 | 2002-10-25 | 00:00:00 | 127,50 | 131,50 | 126,00 | 130,60 | 1.699.700 | 2002-10-28 | 00:00:00 | 132,90 | 135,80 | 129,80 | 131,60 | 804.000 | 2002-10-29 | 00:00:00 | 131,80 | 133,60 | 125,20 | 125,20 | 1.192.400 | 2002-10-30 | 00:00:00 | 125,20 | 132,50 | 125,20 | 131,10 | 1.937.800 | 2002-10-31 | 00:00:00 | 130,00 | 131,50 | 127,50 | 129,40 | 1.501.900 | 2002-11-01 | 00:00:00 | 130,00 | 131,00 | 123,80 | 126,90 | 1.115.200 | 2002-11-04 | 00:00:00 | 129,00 | 134,80 | 128,90 | 133,80 | 1.045.400 | 2002-11-05 | 00:00:00 | 134,00 | 136,60 | 131,10 | 135,00 | 1.098.800 | 2002-11-06 | 00:00:00 | 136,60 | 137,20 | 130,30 | 133,40 | 850.100 | 2002-11-07 | 00:00:00 | 134,30 | 135,40 | 128,50 | 129,00 | 1.420.000 | 2002-11-08 | 00:00:00 | 130,00 | 130,80 | 128,00 | 129,00 | 1.298.900 | 2002-11-11 | 00:00:00 | 129,00 | 129,90 | 126,80 | 128,20 | 542.100 | 2002-11-12 | 00:00:00 | 129,10 | 130,60 | 127,70 | 128,30 | 831.400 | 2002-11-13 | 00:00:00 | 129,30 | 129,40 | 125,80 | 128,10 | 1.395.600 | 2002-11-14 | 00:00:00 | 128,00 | 133,90 | 126,60 | 133,70 | 947.900 | 2002-11-15 | 00:00:00 | 134,00 | 135,80 | 132,10 | 134,20 | 1.193.400 | 2002-11-18 | 00:00:00 | 134,20 | 138,10 | 133,20 | 137,50 | 882.800 | 2002-11-19 | 00:00:00 | 136,30 | 137,30 | 133,20 | 134,60 | 735.800 | 2002-11-20 | 00:00:00 | 136,10 | 136,60 | 130,60 | 132,20 | 775.000 | 2002-11-21 | 00:00:00 | 134,40 | 137,00 | 132,10 | 133,70 | 1.357.400 | 2002-11-22 | 00:00:00 | 134,20 | 137,00 | 133,50 | 136,30 | 829.800 | 2002-11-25 | 00:00:00 | 135,50 | 137,80 | 134,40 | 136,50 | 671.800 | 2002-11-26 | 00:00:00 | 136,00 | 137,30 | 130,80 | 132,90 | 882.000 | 2002-11-27 | 00:00:00 | 132,80 | 137,60 | 130,60 | 136,50 | 8.252.400 | 2002-11-28 | 00:00:00 | 137,00 | 137,00 | 133,00 | 134,00 | 722.300 | 2002-11-29 | 00:00:00 | 134,00 | 135,90 | 132,20 | 135,10 | 1.243.900 | 2002-12-02 | 00:00:00 | 134,90 | 136,90 | 132,20 | 133,50 | 935.900 | 2002-12-03 | 00:00:00 | 132,50 | 135,00 | 129,00 | 129,40 | 1.220.200 | 2002-12-04 | 00:00:00 | 129,00 | 131,70 | 128,20 | 129,70 | 1.104.900 | 2002-12-05 | 00:00:00 | 130,00 | 131,60 | 125,20 | 126,10 | 1.899.800 | 2002-12-06 | 00:00:00 | 127,20 | 129,00 | 124,10 | 128,40 | 1.213.300 | 2002-12-09 | 00:00:00 | 131,00 | 131,00 | 126,10 | 126,90 | 747.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|