Air Liquide SA (AI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/09/2024	471.096	2,37%	163,40	162,80	166,32	166,20
06/09/2024	738.211	-0,45%	163,10	161,88	165,00	162,36
05/09/2024	740.417	-3,12%	163,70	163,10	165,92	163,10
04/09/2024	653.796	-0,60%	168,50	168,12	171,28	168,36
03/09/2024	385.284	0,27%	169,34	168,70	169,76	169,38
02/09/2024	217.184	0,12%	168,50	167,66	169,08	168,92
30/08/2024	719.767	-0,37%	169,24	168,50	169,90	168,72
29/08/2024	383.394	1,28%	167,48	167,48	169,34	169,34
28/08/2024	390.730	1,02%	166,24	166,10	167,94	167,20
27/08/2024	254.980	-0,40%	166,22	165,52	166,80	165,52
26/08/2024	169.975	0,16%	165,56	165,12	166,52	166,18
23/08/2024	374.874	0,56%	165,34	165,00	166,40	165,92
22/08/2024	340.593	-0,34%	165,56	164,62	166,38	165,00
21/08/2024	367.583	0,21%	165,38	165,02	166,52	165,56
20/08/2024	256.451	-0,11%	165,92	164,70	166,32	165,22
19/08/2024	445.438	-0,29%	166,06	165,40	166,52	165,40
16/08/2024	538.636	0,46%	165,30	164,70	165,88	165,88
15/08/2024	436.005	0,95%	164,06	162,84	165,20	165,12
14/08/2024	376.579	0,52%	163,58	162,44	163,84	163,56
13/08/2024	416.464	0,26%	162,86	161,84	163,78	162,72
12/08/2024	491.442	-0,80%	164,32	162,02	164,58	162,30
09/08/2024	411.082	0,53%	163,68	162,12	164,06	163,60
08/08/2024	493.363	-0,51%	163,00	161,28	163,06	162,74
07/08/2024	674.059	1,41%	161,36	161,00	164,54	163,58
06/08/2024	808.582	-1,04%	162,82	160,14	163,78	161,30
05/08/2024	1.146.073	-0,29%	160,78	159,18	163,44	163,00
02/08/2024	825.897	-1,46%	165,38	162,92	166,06	163,48
01/08/2024	628.156	-1,71%	167,48	165,52	167,92	165,90
31/07/2024	891.772	0,70%	168,00	167,50	169,64	168,78
30/07/2024	456.328	1,27%	165,96	165,50	168,00	167,60
29/07/2024	425.921	-1,09%	168,00	164,64	168,30	165,50
26/07/2024	595.181	1,52%	163,74	163,36	167,92	167,32
25/07/2024	549.129	-0,47%	164,48	163,26	164,86	164,82
24/07/2024	436.389	-0,41%	165,06	163,90	166,34	165,60
23/07/2024	468.759	0,65%	164,98	164,62	167,30	166,28
22/07/2024	555.722	1,33%	164,02	163,24	165,94	165,20
19/07/2024	827.767	-1,27%	164,48	162,24	164,62	163,04
18/07/2024	534.736	0,26%	165,62	164,16	166,60	165,14
17/07/2024	524.452	1,24%	162,32	162,30	165,90	164,72
16/07/2024	389.153	-0,28%	162,50	161,84	163,32	162,70
15/07/2024	455.798	-1,77%	165,66	163,14	165,96	163,16
12/07/2024	599.047	1,63%	164,38	164,02	166,50	166,10
11/07/2024	516.616	0,83%	162,72	161,86	163,98	163,44
10/07/2024	430.811	0,81%	161,00	160,26	162,20	162,10
09/07/2024	667.060	-1,81%	163,30	160,36	163,90	160,80
08/07/2024	613.377	0,18%	162,60	162,54	165,72	163,76
05/07/2024	480.935	-1,17%	165,32	162,76	165,32	163,46
04/07/2024	488.047	0,73%	164,96	164,20	165,42	165,40
03/07/2024	608.007	0,81%	163,68	162,30	164,30	164,20
02/07/2024	620.145	0,16%	162,02	160,68	162,88	162,88
01/07/2024	495.586	0,83%	165,20	162,62	165,98	162,62
28/06/2024	713.670	-1,35%	163,80	160,62	163,96	161,28
27/06/2024	453.781	-0,81%	165,80	162,94	166,32	163,48
26/06/2024	714.299	-1,02%	167,20	164,08	167,66	164,82
25/06/2024	915.260	1,07%	164,50	164,02	168,24	166,52
24/06/2024	610.195	1,15%	162,78	162,50	165,16	164,76
21/06/2024	1.571.907	-0,86%	164,02	162,18	164,50	162,88
20/06/2024	721.491	1,81%	161,84	161,46	164,72	164,30
19/06/2024	478.536	-0,54%	162,00	161,08	162,52	161,38
18/06/2024	641.396	1,17%	161,32	160,02	162,74	162,26
17/06/2024	631.890	0,69%	159,36	159,04	160,96	160,38
14/06/2024	1.335.425	-2,45%	162,62	158,54	162,76	159,28
13/06/2024	850.723	-3,51%	169,08	163,24	169,36	163,28
12/06/2024	520.967	2,00%	166,76	166,72	169,50	169,22
11/06/2024	751.000	-1,32%	168,64	164,78	170,00	165,90
10/06/2024	1.103.632	-1,26%	171,00	165,80	171,00	168,12
07/06/2024	617.860	0,96%	186,50	184,40	187,74	187,28
06/06/2024	522.662	0,44%	186,00	185,16	187,52	185,50
05/06/2024	415.957	1,33%	183,34	183,14	184,98	184,68
04/06/2024	474.074	-0,24%	182,64	182,12	183,76	182,26
03/06/2024	473.872	1,24%	183,04	180,88	183,88	182,70
31/05/2024	1.671.606	0,02%	180,90	179,88	181,18	180,46
30/05/2024	443.210	0,70%	179,40	179,16	180,70	180,42
29/05/2024	510.634	-1,31%	180,70	178,58	181,00	179,16
28/05/2024	401.605	-1,17%	184,20	180,86	184,94	181,54
27/05/2024	206.483	0,79%	182,50	182,02	183,68	183,68
24/05/2024	326.585	0,29%	181,18	181,04	182,86	182,24
23/05/2024	408.870	-0,59%	182,78	181,22	183,60	181,72
22/05/2024	368.605	-1,01%	184,76	181,98	184,94	182,80
21/05/2024	368.738	-0,44%	185,40	183,42	185,56	184,66
20/05/2024	340.012	1,67%	183,94	183,64	187,00	185,48
17/05/2024	673.743	0,30%	185,04	184,46	185,70	185,64
16/05/2024	324.564	-0,96%	187,46	185,08	187,46	185,08
15/05/2024	524.699	0,18%	186,76	186,34	188,60	186,88
14/05/2024	362.446	0,28%	186,00	184,64	187,34	186,54
13/05/2024	285.788	-0,33%	187,42	185,72	187,58	186,02
10/05/2024	540.219	-0,17%	187,52	186,24	188,08	186,64
09/05/2024	271.568	0,23%	186,34	185,44	187,70	186,96
08/05/2024	423.047	1,39%	184,80	184,72	186,92	186,54
07/05/2024	514.727	1,14%	182,70	181,42	183,98	183,98
06/05/2024	292.268	0,71%	181,60	181,00	183,00	181,90
03/05/2024	422.018	-0,24%	181,52	180,58	182,74	180,62
02/05/2024	777.077	-1,53%	183,62	181,06	183,88	181,06
01/05/2024	627.153	0,00%	185,00	183,60	185,40	183,88
30/04/2024	627.153	-0,70%	185,00	183,60	185,40	183,88
29/04/2024	469.960	-0,42%	186,26	184,38	187,84	184,40
26/04/2024	488.448	0,85%	184,74	182,54	185,24	185,18
25/04/2024	922.404	-1,35%	186,00	180,10	186,06	183,62
24/04/2024	873.176	-2,32%	189,00	185,80	191,12	186,14
23/04/2024	568.171	1,43%	188,54	187,86	191,26	190,56