Última Hora: "Exames/Secundário: Escolas públicas e privadas sobem ligeiramente as médias - SAPO 24" Fri, 15 Feb 2019 23:11:00 GMT    "Sindicato dos enfermeiros acusa ministra da Saúde de exercer pressão sobre tribunais - RTP" Sat, 16 Feb 2019 09:35:00 GMT    "Jovem de 20 anos morre baleado em zona de diversão noturna no Seixal - Jornal de Notícias" Sat, 16 Feb 2019 09:07:00 GMT    "Hoje é notícia: Raiva de GNR destrói carro; Mestrado de Sócrates em risco - Notícias ao Minuto" Sat, 16 Feb 2019 08:25:10 GMT    "Carlos Costa passou férias em Vale do Lobo após aprovar crédito ruinoso - ZAP" Fri, 15 Feb 2019 11:30:00 GMT    "Presidente de Cabo Verde diz que ?não seria adequado? visitar a Guiné-Bissau neste momento - Observador" Fri, 15 Feb 2019 21:57:00 GMT    "CDS. Cristas justifica moção de censura: ?Governo está esgotado, sem ambição e sem programa? - PÚBLICO" Fri, 15 Feb 2019 16:16:00 GMT   "Exames/9.º ano: Escola na Madeira foi a melhor pública em 2018 - DNoticias" Sat, 16 Feb 2019 09:22:00 GMT    "Greve nacional fecha escolas na Região - DNoticias" Fri, 15 Feb 2019 09:09:00 GMT    "Pedro Sánchez anuncia legislativas a 28 de abril - Jornal de Notícias" Fri, 15 Feb 2019 09:13:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,200 (+1,100%) AIR LIQUIDE - [Ticker: AI.PA]Gráfico AIR LIQUIDE  Noticias AIR LIQUIDE  Descargar Históricos de Metastock AIR LIQUIDE y Otros  Análisis Técnico AIR LIQUIDE  
Última Transacción110,500Hora de Cotización2017-11-01 - 21:35:00
Variación+1,200 (+1,100%)Rango 52 Semanas[0,000 - 0,000]
Máximo110,750Mínimo109,150
Volumen875.605Volumen Medio (3m)0
Demanda / Oferta94,500 x 3.700 - 95,600 x 12.000Yield
Cierre Anterior109,300PER0,00%
Apertura109,450EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para AI.PA desde 2000-01-01 hasta 2019-02-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03169,00800.700175,00167,60168,0000:00:00
2000-01-04161,501.223.200169,00157,20169,0000:00:00
2000-01-05160,00755.900161,00155,60158,0000:00:00
2000-01-06171,501.228.200175,00157,60158,0000:00:00
2000-01-07169,401.946.400179,00168,50171,5000:00:00
2000-01-10163,501.121.800174,30163,40171,0000:00:00
2000-01-11162,001.075.300169,80162,00169,8000:00:00
2000-01-12165,701.057.900169,80161,30161,8000:00:00
2000-01-13167,701.008.800169,40164,40166,1000:00:00
2000-01-14171,40826.200171,40166,40169,4000:00:00
2000-01-17165,701.319.300171,80164,50171,4000:00:00
2000-01-18164,00971.200169,00164,00167,8000:00:00
2000-01-19161,101.044.300165,00159,00165,0000:00:00
2000-01-20155,001.636.700162,30155,00160,6000:00:00
2000-01-21150,101.255.200156,00150,00155,0000:00:00
2000-01-24157,00864.200158,20153,80155,0000:00:00
2000-01-25153,20618.900157,80153,20157,0000:00:00
2000-01-26155,00643.500156,80153,50154,0000:00:00
2000-01-27154,602.257.800158,40154,60155,0000:00:00
2000-01-28156,80712.600157,50153,00157,5000:00:00
2000-01-31157,20650.200157,20153,50157,1000:00:00
2000-02-01158,501.024.900160,00156,50158,0000:00:00
2000-02-02161,80556.900161,80157,00158,5000:00:00
2000-02-03161,00741.600162,00159,50162,0000:00:00
2000-02-04161,00618.700163,00157,00159,1000:00:00
2000-02-07156,20510.700162,00156,00161,0000:00:00
2000-02-08155,60607.700160,40154,10157,5000:00:00
2000-02-09151,10596.700158,00151,10158,0000:00:00
2000-02-10151,00788.200152,80148,50151,8000:00:00
2000-02-11147,001.065.800152,50145,00152,0000:00:00
2000-02-14148,00582.400149,90147,50149,4000:00:00
2000-02-15145,00578.000149,60145,00149,6000:00:00
2000-02-16146,20691.200148,00144,80147,8000:00:00
2000-02-17151,00640.100151,00145,60145,9000:00:00
2000-02-18140,601.295.000151,00140,60149,0000:00:00
2000-02-21144,50603.700146,70141,00141,0000:00:00
2000-02-22142,50554.400146,80141,00144,5000:00:00
2000-02-23148,00683.500149,60145,10146,8000:00:00
2000-02-24148,60612.300151,00147,00149,9000:00:00
2000-02-25147,501.476.100151,50145,00148,6000:00:00
2000-02-28144,001.123.000148,00141,50147,5000:00:00
2000-02-29140,201.846.400146,00140,00145,3000:00:00
2000-03-01142,001.233.000146,00139,10142,0000:00:00
2000-03-02142,001.107.800143,80139,60140,5000:00:00
2000-03-03139,801.059.700142,00137,00140,0000:00:00
2000-03-06143,901.086.400143,90140,20141,5000:00:00
2000-03-07144,00599.500144,40140,30144,0000:00:00
2000-03-08140,50913.400142,80138,00142,0000:00:00
2000-03-09137,201.137.600140,90135,80140,5000:00:00
2000-03-10132,70964.300139,30132,70137,5000:00:00
2000-03-13132,700132,70132,70132,7000:00:00
2000-03-14135,101.079.000140,20132,00132,7000:00:00
2000-03-15136,20766.800138,90135,20138,9000:00:00
2000-03-16144,001.153.400146,00138,70140,0000:00:00
2000-03-17142,30534.800148,00142,30147,0000:00:00
2000-03-20138,20706.000140,70136,20140,3000:00:00
2000-03-21139,40566.900143,80137,70137,7000:00:00
2000-03-22142,00697.100144,80141,00141,0000:00:00
2000-03-23143,90791.200145,00142,00143,5000:00:00
2000-03-24147,20973.500148,20144,00146,4000:00:00
2000-03-27145,20547.700148,70145,00148,7000:00:00
2000-03-28144,50855.500147,50143,10145,7000:00:00
2000-03-29148,90487.300149,90143,40144,9000:00:00
2000-03-30145,001.675.800150,20144,90150,0000:00:00
2000-03-31145,10731.000148,90144,00147,6000:00:00
2000-04-03145,00792.500149,20143,20148,0000:00:00
2000-04-04156,20949.100156,20148,50148,9000:00:00
2000-04-05151,60733.700156,00146,20156,0000:00:00
2000-04-06148,00444.500152,20146,70151,7000:00:00
2000-04-07152,20481.100152,60145,00147,9000:00:00
2000-04-10144,801.034.400147,20141,00147,2000:00:00
2000-04-11146,40509.000148,70145,20146,5000:00:00
2000-04-12147,30450.700149,00144,50149,0000:00:00
2000-04-13148,80476.600148,80142,90146,0000:00:00
2000-04-14148,80827.300152,00147,00149,4000:00:00
2000-04-17149,80614.400149,80142,10143,0000:00:00
2000-04-18144,30566.000149,90142,30149,9000:00:00
2000-04-19144,30459.800147,90143,00144,7000:00:00
2000-04-20146,90255.200147,00143,10144,5000:00:00
2000-04-21146,900146,90146,90146,9000:00:00
2000-04-24146,900146,90146,90146,9000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters