Air Liquide SA (AI)

Exportar para Excel

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