Air Liquide SA (AI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
28-12-2023 277.233 -0,35% 177,08 176,04 177,48 176,20
27-12-2023 309.946 -0,30% 177,28 176,54 177,88 176,82
26-12-2023 331.216 0,35% 177,00 176,74 178,16 177,36
22-12-2023 331.216 0,35% 177,00 176,74 178,16 177,36
21-12-2023 462.628 -0,41% 177,44 176,38 178,30 176,74
20-12-2023 450.345 0,53% 176,34 176,22 178,14 177,46
19-12-2023 602.370 0,31% 175,70 175,58 177,62 176,52
18-12-2023 457.457 0,00% 175,80 174,90 176,32 175,98
15-12-2023 1.805.072 0,50% 175,42 174,60 177,72 175,98
14-12-2023 1.019.847 -2,20% 179,92 173,52 180,30 175,10
13-12-2023 789.767 0,42% 178,50 178,02 179,60 179,04
12-12-2023 641.621 0,95% 176,60 176,50 178,64 178,30
11-12-2023 686.397 0,74% 175,20 175,20 176,78 176,62
08-12-2023 528.515 0,82% 173,66 173,40 175,76 175,32
07-12-2023 389.618 0,25% 173,94 173,78 174,84 173,90
06-12-2023 686.933 -0,56% 174,48 171,52 174,84 173,46
05-12-2023 502.736 1,25% 172,20 172,08 174,46 174,44
04-12-2023 464.032 -0,53% 173,04 170,62 173,26 172,28
01-12-2023 655.171 -0,35% 174,26 172,76 175,24 173,20
30-11-2023 1.570.045 0,02% 173,42 173,32 175,10 173,80
29-11-2023 423.279 -0,34% 174,12 173,46 175,00 173,76
28-11-2023 499.492 0,33% 173,84 173,72 174,74 174,36
27-11-2023 466.995 0,07% 173,52 173,28 174,70 173,78
24-11-2023 466.051 0,42% 172,42 172,42 173,82 173,66
23-11-2023 290.843 0,06% 173,00 172,30 173,28 172,94
22-11-2023 496.906 0,73% 172,10 171,60 173,06 172,84
21-11-2023 386.912 0,66% 170,08 169,96 171,78 171,58
20-11-2023 455.636 0,12% 170,00 169,62 170,88 170,46
17-11-2023 830.638 0,81% 169,20 169,14 170,42 170,26
16-11-2023 568.004 0,52% 168,00 167,82 169,18 168,90
15-11-2023 482.844 -0,58% 168,54 167,54 168,94 168,02
14-11-2023 762.090 0,80% 168,00 167,52 169,94 169,00
13-11-2023 486.244 0,64% 166,72 166,52 167,72 167,66
10-11-2023 547.877 0,29% 165,04 164,80 166,60 166,60
09-11-2023 644.726 1,65% 163,50 162,62 166,56 166,12
08-11-2023 415.306 0,50% 162,00 160,54 163,76 163,42
07-11-2023 630.660 -0,51% 163,38 162,36 164,28 162,60
06-11-2023 353.931 0,16% 163,62 162,32 163,88 163,44
03-11-2023 607.245 -1,10% 165,70 162,66 165,70 163,18
02-11-2023 636.287 1,31% 163,36 163,12 166,08 165,00
01-11-2023 405.763 0,73% 161,70 160,48 163,16 162,86
31-10-2023 526.898 1,19% 160,04 159,78 162,06 161,68
30-10-2023 369.324 -0,29% 161,16 159,60 161,66 159,78
27-10-2023 706.140 1,05% 160,64 159,02 161,92 160,24
26-10-2023 696.493 1,17% 155,96 155,42 158,80 158,58
25-10-2023 664.502 1,90% 153,74 152,60 157,00 156,74
24-10-2023 533.639 0,59% 153,50 153,04 154,26 153,82
23-10-2023 579.767 0,20% 153,00 151,36 153,28 152,92
20-10-2023 961.780 -2,82% 155,66 152,38 155,72 152,62
19-10-2023 556.115 -0,18% 156,86 155,84 157,16 157,04
18-10-2023 542.462 -1,27% 159,10 156,60 159,42 157,32
17-10-2023 508.500 -0,79% 159,86 158,32 160,40 159,34
16-10-2023 396.445 -0,47% 161,50 159,78 161,84 160,60
13-10-2023 629.216 -1,36% 162,10 160,98 163,10 161,36
12-10-2023 524.745 0,17% 165,00 163,30 165,50 163,58
11-10-2023 640.219 0,97% 161,50 161,10 164,08 163,30
10-10-2023 561.105 2,17% 160,28 159,76 162,14 161,74
09-10-2023 560.781 0,29% 157,34 156,36 159,52 158,30
06-10-2023 537.248 0,77% 157,00 156,08 158,20 157,84
05-10-2023 504.221 0,04% 156,54 155,90 158,20 156,64
04-10-2023 452.560 0,27% 155,42 155,20 157,62 156,58
03-10-2023 501.065 -0,71% 156,98 155,18 157,32 156,16
02-10-2023 500.385 -1,60% 160,20 156,22 160,48 157,28
29-09-2023 580.836 -0,06% 160,04 159,56 161,60 159,84
28-09-2023 507.331 0,92% 158,40 157,70 160,30 159,94
27-09-2023 448.273 -0,39% 159,58 158,12 159,98 158,48
26-09-2023 585.441 -0,72% 159,32 158,36 160,10 159,10
25-09-2023 628.920 -0,17% 160,54 158,78 160,94 160,26
22-09-2023 499.996 -0,04% 159,60 159,02 161,32 160,54
21-09-2023 729.536 -0,96% 161,06 159,68 161,20 160,60
20-09-2023 1.012.171 -1,61% 163,18 159,20 163,32 162,16
19-09-2023 484.656 0,29% 164,00 163,92 165,26 164,82
18-09-2023 526.304 -2,21% 167,62 163,82 167,64 164,34
15-09-2023 1.760.113 1,24% 167,46 167,26 168,46 168,06
14-09-2023 885.797 1,00% 164,36 163,34 166,14 166,00
13-09-2023 611.042 -0,45% 164,00 161,86 164,92 164,36
Ajuda

Pesquisa de títulos

Fale Connosco