Air Liquide SA (AI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/08/2023	561.785	-0,93%	162,00	161,50	162,94	161,62
10/08/2023	722.613	1,57%	161,84	161,60	163,98	163,14
09/08/2023	427.685	0,80%	160,80	159,88	161,64	160,62
08/08/2023	425.929	-0,18%	159,24	158,22	160,34	159,34
07/08/2023	315.080	0,38%	158,74	158,30	159,94	159,62
04/08/2023	596.784	0,71%	158,82	156,46	159,16	159,02
03/08/2023	618.827	-1,28%	159,00	156,98	159,26	157,90
02/08/2023	617.795	-1,28%	160,70	158,92	161,08	159,94
01/08/2023	464.417	-0,82%	162,48	161,40	163,50	162,02
31/07/2023	620.338	-0,21%	163,58	162,72	163,98	163,36
28/07/2023	627.182	1,07%	162,30	161,48	164,04	163,70
27/07/2023	765.377	2,36%	160,00	158,54	162,38	161,96
26/07/2023	699.724	-1,36%	159,64	156,60	159,80	158,22
25/07/2023	406.400	-0,24%	160,64	158,40	160,76	160,40
24/07/2023	351.525	-0,06%	160,50	159,72	161,26	160,78
21/07/2023	573.495	0,30%	160,00	159,86	161,36	160,88
20/07/2023	573.004	1,38%	157,80	157,18	160,60	160,40
19/07/2023	481.314	-0,77%	159,94	158,06	160,44	158,22
18/07/2023	342.169	0,00%	160,32	158,34	160,32	159,44
17/07/2023	326.195	-0,88%	160,90	158,36	160,90	159,44
14/07/2023	365.725	0,56%	159,62	159,60	161,22	160,86
13/07/2023	657.615	0,72%	159,36	158,68	160,92	159,96
12/07/2023	581.222	1,83%	156,80	156,46	159,00	158,82
11/07/2023	479.195	0,01%	156,00	155,84	157,20	155,96
10/07/2023	489.570	0,75%	154,66	154,16	157,16	155,94
07/07/2023	781.351	-0,17%	155,20	153,70	155,92	154,78
06/07/2023	1.092.710	-3,43%	158,00	154,42	158,30	155,04
05/07/2023	793.315	-1,69%	162,70	159,62	162,72	160,54
04/07/2023	564.836	-0,68%	163,70	162,94	164,06	163,30
03/07/2023	467.589	0,13%	164,00	163,14	164,78	164,42
30/06/2023	1.177.980	0,61%	163,74	163,34	165,38	164,20
29/06/2023	375.236	0,43%	162,70	161,78	163,50	163,20
28/06/2023	508.578	1,13%	161,58	161,18	162,62	162,50
27/06/2023	391.005	0,60%	160,26	159,00	160,84	160,68
26/06/2023	493.814	0,72%	158,72	158,12	160,36	159,72
23/06/2023	651.475	-0,89%	159,40	156,98	159,66	158,58
22/06/2023	561.140	-0,55%	160,00	157,72	160,06	160,00
21/06/2023	434.549	-0,40%	161,06	160,16	161,58	160,88
20/06/2023	625.302	0,01%	160,74	159,92	162,46	161,52
19/06/2023	879.316	-3,84%	164,20	161,04	164,20	161,50
16/06/2023	3.565.448	4,77%	160,98	160,42	167,94	167,94
15/06/2023	422.036	0,45%	159,32	158,96	160,48	160,30
14/06/2023	540.877	0,45%	158,66	158,46	160,28	159,58
13/06/2023	604.136	0,57%	158,50	157,32	159,44	158,86
12/06/2023	565.185	0,87%	157,56	156,66	158,12	157,96
09/06/2023	555.765	-0,06%	156,60	156,16	157,74	156,60
08/06/2023	364.974	-0,13%	156,50	156,16	157,46	156,70
07/06/2023	525.135	-0,56%	157,52	156,36	157,52	156,90
06/06/2023	580.559	-0,29%	158,30	157,68	158,92	157,78
05/06/2023	526.740	-0,72%	159,40	157,82	160,12	158,24
02/06/2023	762.638	0,84%	159,00	157,58	159,86	159,38
01/06/2023	499.493	0,91%	157,30	156,16	158,50	158,06
31/05/2023	206.779	-0,79%	159,00	157,58	159,54	156,38
30/05/2023	786.187	-0,05%	160,00	158,98	160,38	159,58
29/05/2023	286.184	0,20%	159,46	158,86	159,66	159,66
26/05/2023	698.083	1,01%	158,28	157,12	159,34	159,34
25/05/2023	552.441	-0,06%	158,04	157,18	159,06	157,74
24/05/2023	582.772	-1,35%	158,88	156,72	158,90	157,84
23/05/2023	576.102	-1,51%	162,08	159,88	162,72	160,00
22/05/2023	554.235	-0,28%	162,80	162,26	163,72	162,46
19/05/2023	626.178	1,00%	161,88	161,52	163,60	162,92
18/05/2023	438.939	1,07%	160,36	160,22	162,04	161,30
17/05/2023	649.653	0,04%	159,16	158,82	160,84	159,60
16/05/2023	520.234	-0,64%	160,26	159,22	160,72	159,54
15/05/2023	445.795	-0,12%	161,32	160,14	161,66	160,56
12/05/2023	447.115	0,60%	162,92	162,84	164,18	163,70
11/05/2023	371.658	0,44%	161,90	161,52	163,88	162,72
10/05/2023	592.520	-0,92%	163,26	161,50	163,46	162,00
09/05/2023	670.303	0,09%	163,08	162,08	163,70	163,50
08/05/2023	260.402	-0,02%	163,74	163,06	163,88	163,36
05/05/2023	583.862	0,41%	163,50	162,30	163,58	163,40
04/05/2023	580.502	-0,04%	162,80	161,46	163,32	162,74
03/05/2023	514.888	0,52%	162,74	162,00	163,18	162,80
02/05/2023	699.694	-0,75%	164,00	161,82	164,52	161,96
01/05/2023	920.732	0,49%	163,16	161,14	163,88	163,18
28/04/2023	920.732	0,49%	163,16	161,14	163,88	163,18
27/04/2023	820.925	1,00%	161,04	160,16	162,88	162,38
26/04/2023	995.671	-1,53%	162,56	160,36	163,36	160,78
25/04/2023	748.188	0,00%	163,28	162,80	163,72	163,28
24/04/2023	558.272	0,23%	162,80	162,56	163,52	163,28
21/04/2023	853.324	0,37%	162,26	161,72	162,90	162,90
20/04/2023	577.596	0,38%	161,18	160,90	162,30	162,30
19/04/2023	490.552	0,52%	160,70	160,44	161,80	161,68
18/04/2023	586.326	0,51%	160,00	159,84	161,36	160,84
17/04/2023	567.907	0,98%	158,50	158,46	160,44	160,02
14/04/2023	650.296	-0,19%	159,44	157,96	159,66	158,46
13/04/2023	503.434	-0,14%	159,24	158,40	159,72	158,76
12/04/2023	720.552	0,10%	158,58	157,88	160,58	158,98
11/04/2023	826.232	0,49%	159,76	158,14	159,98	158,82
10/04/2023	830.209	1,79%	155,96	155,44	158,30	158,04
06/04/2023	830.209	1,79%	155,96	155,44	158,30	158,04
05/04/2023	806.867	0,53%	154,14	153,52	155,66	155,26
04/04/2023	514.885	0,31%	153,88	153,60	155,28	154,44
03/04/2023	532.610	-0,16%	154,12	153,42	154,82	153,96
31/03/2023	856.136	0,98%	152,60	152,50	154,88	154,20
30/03/2023	738.856	1,06%	151,50	151,14	153,26	152,70
29/03/2023	765.592	0,63%	150,72	150,30	151,36	151,10
28/03/2023	458.969	0,20%	150,88	149,90	150,90	150,16
27/03/2023	640.892	0,17%	150,52	149,26	151,06	149,86
24/03/2023	759.070	-1,15%	150,80	148,24	150,82	149,60