Air Liquide SA (AI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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