Air Liquide SA (AI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
23-03-2023	600.650	0,11%	151,38	150,16	151,88	151,34
22-03-2023	579.460	0,77%	150,10	149,58	151,94	151,18
21-03-2023	677.369	-0,31%	151,00	149,86	151,56	150,02
20-03-2023	1.035.778	2,21%	147,94	146,94	151,12	150,48
17-03-2023	1.792.275	-1,74%	150,44	146,54	151,24	147,22
16-03-2023	1.276.608	1,86%	147,70	146,30	150,18	149,82
15-03-2023	1.368.023	-1,55%	149,18	146,46	149,26	147,08
14-03-2023	865.302	1,98%	146,92	146,38	149,64	149,40
13-03-2023	1.182.642	-1,59%	148,72	145,60	148,78	146,50
10-03-2023	810.469	-0,98%	148,50	147,62	149,80	148,86
09-03-2023	542.127	0,89%	149,10	147,96	150,38	150,34
08-03-2023	733.939	-0,52%	148,64	147,90	149,02	149,02
07-03-2023	788.717	0,65%	148,34	148,34	150,82	149,80
06-03-2023	584.654	-1,01%	150,76	148,82	150,86	148,84
03-03-2023	561.044	0,54%	149,80	149,62	150,62	150,36
02-03-2023	608.268	0,16%	148,80	147,94	149,94	149,56
01-03-2023	572.509	-0,82%	151,08	149,04	151,10	149,32
28-02-2023	1.003.678	-0,69%	150,48	149,78	151,10	150,56
27-02-2023	851.923	2,61%	149,34	149,30	151,60	151,60
24-02-2023	1.823.736	-0,57%	149,18	147,18	150,06	147,74
23-02-2023	930.642	-0,70%	149,86	148,30	150,30	148,58
22-02-2023	778.042	-0,86%	150,24	148,26	150,40	149,62
21-02-2023	713.933	-0,76%	151,00	150,16	151,66	150,92
20-02-2023	960.552	1,78%	149,80	149,24	152,48	152,08
17-02-2023	1.099.214	0,70%	147,46	146,68	149,72	149,42
16-02-2023	982.907	1,78%	147,50	146,26	149,18	148,38
15-02-2023	785.321	0,93%	144,32	144,00	146,50	145,78
14-02-2023	607.200	-0,19%	145,28	144,44	146,30	144,44
13-02-2023	504.843	1,69%	142,90	142,40	144,92	144,72
10-02-2023	863.913	-2,00%	144,16	142,04	144,60	142,32
09-02-2023	692.027	-0,97%	147,38	144,90	147,38	145,22
08-02-2023	755.537	1,58%	145,62	145,54	148,50	146,64
07-02-2023	727.593	0,50%	144,00	142,82	145,08	144,36
06-02-2023	628.715	-1,16%	144,40	142,94	144,42	143,64
03-02-2023	1.106.949	-0,94%	145,62	143,56	145,68	145,32
02-02-2023	850.663	0,71%	146,30	145,76	147,52	146,70
01-02-2023	453.214	-0,27%	145,66	145,12	146,60	145,66
31-01-2023	892.806	-1,20%	147,76	144,34	148,08	146,06
30-01-2023	838.370	-0,28%	147,90	146,94	149,06	147,84
27-01-2023	744.014	0,62%	147,92	147,18	148,32	148,26
26-01-2023	777.094	0,82%	146,00	145,78	147,74	147,34
25-01-2023	586.354	1,01%	145,10	144,14	146,14	146,14
24-01-2023	539.785	0,72%	144,00	143,26	144,94	144,68
23-01-2023	507.792	-0,83%	144,48	142,82	144,50	143,64
20-01-2023	840.266	0,03%	145,30	144,40	145,44	144,84
19-01-2023	1.126.388	0,33%	143,34	143,30	145,28	144,80
18-01-2023	874.144	-0,25%	144,64	142,80	145,24	144,32
17-01-2023	701.030	0,32%	144,30	143,14	145,80	144,68
16-01-2023	564.215	1,42%	143,34	143,00	144,76	144,22
13-01-2023	818.759	-0,88%	143,56	142,02	144,48	142,20
12-01-2023	697.246	-0,72%	145,04	143,10	145,06	143,46
11-01-2023	1.158.076	1,98%	141,98	141,58	145,06	144,50
10-01-2023	577.968	-0,59%	143,18	141,30	143,20	141,70
09-01-2023	780.368	0,89%	141,92	141,20	143,48	142,54
06-01-2023	764.719	2,67%	137,98	137,58	141,28	141,28
05-01-2023	848.985	-0,49%	138,04	136,48	138,30	137,60
04-01-2023	920.791	2,69%	135,60	135,60	138,50	138,28
03-01-2023	748.439	-0,25%	134,76	134,20	136,60	134,66
02-01-2023	584.325	1,96%	133,74	133,34	135,00	135,00
30-12-2022	490.205	-1,71%	133,78	132,34	134,36	132,40
29-12-2022	365.089	1,01%	133,58	132,92	134,70	134,70
28-12-2022	314.318	-0,42%	133,98	133,36	134,46	133,36
27-12-2022	333.214	0,17%	134,58	133,92	135,48	133,92
23-12-2022	354.195	0,05%	133,62	133,02	134,06	133,70
22-12-2022	448.725	-1,37%	135,34	133,18	136,12	133,64
21-12-2022	752.632	1,42%	133,66	133,50	135,88	135,50
20-12-2022	697.440	0,38%	132,54	131,86	133,98	133,60
19-12-2022	562.088	0,26%	133,52	132,60	133,76	133,10