Air Liquide SA (AI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/11/2024	0	-0,75%	165,46	163,86	166,40	164,66
31/10/2024	1.141.268	-0,75%	165,46	163,86	166,40	164,66
30/10/2024	764.064	-1,71%	167,54	165,12	167,56	165,90
29/10/2024	564.434	-0,81%	171,00	168,26	171,44	168,78
28/10/2024	538.483	1,62%	169,00	168,28	170,68	170,16
25/10/2024	589.694	-0,27%	167,60	166,48	168,28	167,44
24/10/2024	478.306	-0,83%	169,68	167,90	170,54	167,90
23/10/2024	501.425	-0,95%	170,02	168,26	170,68	169,30
22/10/2024	469.644	-0,56%	171,36	169,16	171,60	170,92
21/10/2024	511.776	-1,04%	172,50	171,56	173,00	171,88
18/10/2024	531.268	0,61%	171,94	171,58	173,68	173,68
17/10/2024	445.457	0,43%	172,52	172,44	174,10	172,62
16/10/2024	498.518	0,04%	172,40	171,20	172,94	171,88
15/10/2024	902.999	-0,16%	172,50	171,82	173,46	171,82
14/10/2024	358.553	0,77%	171,16	170,84	172,20	172,10
11/10/2024	301.215	0,45%	169,80	169,14	170,92	170,78
10/10/2024	412.459	0,41%	168,74	168,58	170,02	170,02
09/10/2024	332.865	0,25%	168,58	167,80	169,64	169,32
08/10/2024	604.324	0,75%	167,48	166,50	169,06	168,90
07/10/2024	589.935	0,02%	167,68	165,80	168,38	167,64
04/10/2024	644.315	0,16%	167,12	166,66	168,82	167,60
03/10/2024	524.547	-2,14%	170,84	166,62	170,84	167,34
02/10/2024	481.833	0,04%	171,20	169,70	171,50	171,00
01/10/2024	662.130	-1,34%	173,72	169,84	173,82	170,94
30/09/2024	764.794	-1,66%	175,40	173,26	175,62	173,26
27/09/2024	925.471	1,14%	174,26	174,06	177,00	176,18
26/09/2024	622.237	1,28%	173,56	172,02	174,24	174,20
25/09/2024	579.654	-0,46%	172,42	171,06	172,64	172,00
24/09/2024	556.878	1,29%	172,38	171,94	173,84	172,80
23/09/2024	555.505	1,72%	167,96	167,16	170,60	170,60
20/09/2024	1.229.779	-1,95%	171,28	167,60	171,56	167,72
19/09/2024	640.288	1,94%	170,52	168,58	171,06	171,06
18/09/2024	383.600	-1,38%	170,04	167,80	170,40	167,80
17/09/2024	511.860	0,37%	170,10	169,92	170,96	170,14
16/09/2024	367.258	-0,41%	169,50	168,90	170,54	169,52
13/09/2024	357.332	0,30%	170,02	169,48	171,24	170,22
12/09/2024	468.529	0,36%	170,22	168,36	170,42	169,72
11/09/2024	558.262	0,08%	169,50	168,52	170,90	169,12
10/09/2024	668.526	1,67%	165,50	165,40	169,86	168,98
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