Air Liquide SA (AI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,30%	185,04	184,46	185,70	185,64
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
22/04/2024	486.862	0,06%	188,30	187,32	189,14	187,88
19/04/2024	661.024	0,56%	185,82	185,00	187,92	187,76
18/04/2024	613.267	0,12%	187,14	185,64	187,46	186,72
17/04/2024	391.923	0,42%	185,60	185,54	187,78	186,50
16/04/2024	523.154	-1,37%	185,70	184,92	187,36	185,72
15/04/2024	466.742	0,49%	187,00	186,40	189,32	188,30
12/04/2024	514.608	-0,71%	190,00	186,52	190,46	187,38
11/04/2024	586.019	0,77%	187,06	186,50	188,92	188,72
10/04/2024	526.283	-0,03%	188,00	185,74	188,52	187,28
09/04/2024	559.655	-0,49%	187,98	187,14	188,68	187,34
08/04/2024	381.465	0,41%	187,60	187,36	189,42	188,26
05/04/2024	775.470	-1,09%	187,50	186,32	187,64	187,50
04/04/2024	476.661	-1,18%	191,80	189,42	191,88	189,56
03/04/2024	653.747	0,21%	191,46	189,86	191,82	191,82
02/04/2024	607.233	-0,74%	193,10	190,84	194,34	191,42
01/04/2024	0	-0,25%	193,50	192,52	194,18	192,84
28/03/2024	609.693	-0,25%	193,50	192,52	194,18	192,84
27/03/2024	381.396	0,45%	192,60	191,76	193,98	193,32
26/03/2024	449.914	0,65%	191,22	190,62	192,70	192,46
25/03/2024	483.715	0,39%	191,14	190,24	191,92	191,22
22/03/2024	884.113	-1,66%	191,76	188,72	192,22	190,48
21/03/2024	552.446	-0,67%	195,60	192,48	195,78	193,70
20/03/2024	399.428	-0,12%	195,34	194,46	195,68	195,00
19/03/2024	346.098	0,61%	193,36	192,84	195,44	195,24
18/03/2024	347.877	-0,55%	194,78	193,12	195,04	194,06
15/03/2024	1.305.906	-0,08%	195,46	195,14	197,42	195,14
14/03/2024	613.564	0,26%	195,44	194,66	196,08	195,30
13/03/2024	506.663	0,45%	194,30	194,08	195,34	194,80
12/03/2024	527.130	0,56%	193,90	192,84	194,62	193,92
11/03/2024	424.206	-0,42%	192,60	191,30	193,14	192,84
08/03/2024	531.236	0,16%	193,90	192,94	194,00	193,66
07/03/2024	625.394	1,35%	189,82	189,70	194,14	193,36
06/03/2024	470.910	0,67%	189,86	189,24	190,96	190,78
05/03/2024	451.205	-0,30%	190,24	189,00	191,44	189,52
04/03/2024	372.931	1,68%	187,64	187,56	190,22	190,08
01/03/2024	364.325	-0,51%	187,70	186,22	188,16	186,94
29/02/2024	1.014.035	-0,44%	189,00	187,70	189,22	187,90
28/02/2024	384.642	-0,33%	188,92	187,56	189,30	188,72
27/02/2024	445.207	-0,21%	189,84	189,00	190,52	189,34
26/02/2024	545.900	0,13%	189,50	189,08	190,20	189,74
23/02/2024	684.869	2,20%	186,00	186,00	190,18	189,50
22/02/2024	599.280	0,01%	185,96	183,86	186,60	185,42
21/02/2024	751.773	-0,25%	183,94	181,96	185,54	185,40
20/02/2024	1.661.407	8,26%	178,76	178,72	186,02	185,86
19/02/2024	424.016	0,34%	171,12	170,26	172,20	171,68
16/02/2024	724.270	1,11%	170,00	168,90	171,10	171,10
15/02/2024	629.373	-0,38%	170,10	168,22	170,42	169,22
14/02/2024	409.041	0,87%	168,50	168,44	169,86	169,86
13/02/2024	419.281	0,12%	169,00	167,14	169,00	168,40
12/02/2024	371.138	0,43%	168,50	167,32	168,78	168,20
09/02/2024	508.440	0,00%	167,48	167,10	168,68	167,48
08/02/2024	648.392	-1,78%	171,16	167,48	171,18	167,48
07/02/2024	454.155	-0,79%	171,40	170,52	172,00	170,52
06/02/2024	802.372	2,40%	168,80	167,92	171,92	171,88
05/02/2024	996.377	-2,01%	171,00	165,68	171,84	167,86
02/02/2024	477.769	-1,10%	173,94	170,96	174,18	171,30
01/02/2024	387.009	-0,28%	173,46	172,34	173,80	173,20
31/01/2024	673.485	0,35%	173,22	173,16	174,52	173,68
30/01/2024	366.301	0,46%	172,60	171,60	173,44	173,08
29/01/2024	446.810	0,47%	171,40	171,06	172,48	172,28
26/01/2024	629.109	-0,21%	171,62	171,12	172,78	171,48
25/01/2024	534.037	-0,36%	172,42	170,30	173,52	171,84
24/01/2024	592.992	1,59%	169,84	169,78	172,84	172,46
23/01/2024	557.553	-1,74%	172,78	169,44	172,90	169,76
22/01/2024	574.030	-0,15%	173,86	170,62	174,26	172,76
19/01/2024	590.426	-1,21%	175,92	172,52	176,74	173,02
18/01/2024	543.817	0,78%	173,70	173,26	176,00	175,14
17/01/2024	551.913	-1,03%	174,46	172,80	174,48	173,78
16/01/2024	444.633	0,06%	174,48	173,68	175,74	175,58
15/01/2024	283.221	-0,09%	176,28	174,92	176,32	175,48
12/01/2024	597.654	1,67%	174,08	173,94	176,30	175,64
11/01/2024	569.314	0,76%	172,94	172,50	174,38	172,76
10/01/2024	371.824	0,28%	171,40	170,42	172,12	171,46
09/01/2024	391.816	-0,15%	171,30	170,24	171,36	170,98
08/01/2024	381.703	0,33%	170,24	169,80	171,40	171,24
05/01/2024	472.212	-0,80%	171,00	169,36	171,60	170,68
04/01/2024	513.870	0,06%	171,70	171,16	172,32	172,06
03/01/2024	621.289	-1,68%	174,66	171,08	174,74	171,96
02/01/2024	511.336	-0,69%	176,98	172,66	177,82	174,90
29/12/2023	298.164	-0,05%	176,52	176,02	177,08	176,12