Air Liquide SA (AI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
12-09-2023	593.802	-1,00%	167,40	164,96	167,54	165,10
11-09-2023	500.096	0,77%	166,38	165,64	167,40	166,76
08-09-2023	616.818	-0,09%	166,46	163,46	166,50	165,48
07-09-2023	463.403	0,58%	164,42	163,96	166,14	165,62
06-09-2023	544.416	0,54%	163,42	162,30	165,46	164,66
05-09-2023	591.250	-1,61%	165,62	163,42	165,66	163,78
04-09-2023	284.795	-0,45%	167,72	166,02	167,88	166,46
01-09-2023	452.874	0,22%	166,48	166,20	168,24	167,22
31-08-2023	1.136.164	0,37%	166,50	165,88	168,48	166,86
30-08-2023	579.328	0,44%	166,00	165,36	167,16	166,24
29-08-2023	488.521	0,13%	165,26	164,68	166,12	165,52
28-08-2023	419.904	1,51%	164,50	163,54	165,56	165,30
25-08-2023	427.734	0,09%	162,24	162,10	164,16	162,84
24-08-2023	588.826	0,53%	163,98	162,26	165,44	162,70
23-08-2023	349.760	0,60%	161,14	160,84	162,28	161,84
22-08-2023	361.550	0,53%	160,72	160,38	162,24	160,88
21-08-2023	403.510	-0,37%	160,78	159,80	162,16	160,04
18-08-2023	660.753	-0,04%	160,60	158,78	160,92	160,64
17-08-2023	464.456	-0,53%	160,94	160,68	162,48	160,70
16-08-2023	412.375	-0,01%	161,20	161,14	162,58	161,56
15-08-2023	449.926	-0,73%	162,90	160,14	162,90	161,58
14-08-2023	452.580	0,71%	161,88	161,44	163,06	162,76
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