Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.812,82 -1.254,95 (-2,09%)
Air Products and Chemicals, Inc. (0HBH.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:54PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 235,10 | 237,99 | 234,78 | 235,75 | 235,75 | 90 |
| 25 apr 2024 | 234,48 | 236,76 | 232,39 | 235,76 | 235,76 | 225 |
| 24 apr 2024 | 232,43 | 233,86 | 231,96 | 233,66 | 233,66 | 1.353 |
| 23 apr 2024 | 234,24 | 235,41 | 232,06 | 234,46 | 234,46 | 237 |
| 22 apr 2024 | 227,01 | 233,22 | 227,01 | 233,22 | 233,22 | 572 |
| 19 apr 2024 | 231,41 | 235,61 | 231,41 | 233,27 | 233,27 | 359 |
| 18 apr 2024 | 230,00 | 231,94 | 228,46 | 231,79 | 231,79 | 429 |
| 17 apr 2024 | 229,17 | 230,09 | 228,03 | 229,12 | 229,12 | 328 |
| 16 apr 2024 | 231,15 | 231,15 | 228,80 | 229,58 | 229,58 | 345 |
| 15 apr 2024 | 233,95 | 234,26 | 231,93 | 231,96 | 231,96 | 464 |
| 12 apr 2024 | 236,25 | 236,25 | 230,74 | 231,82 | 231,82 | 43.215 |
| 11 apr 2024 | 235,69 | 237,92 | 234,99 | 237,88 | 237,88 | 410 |
| 10 apr 2024 | 235,36 | 236,82 | 234,72 | 235,35 | 235,35 | 383 |
| 09 apr 2024 | 239,53 | 239,53 | 237,06 | 238,65 | 238,65 | 56 |
| 08 apr 2024 | 238,72 | 240,78 | 238,20 | 238,25 | 238,25 | 256 |
| 05 apr 2024 | 236,94 | 239,64 | 236,68 | 239,46 | 239,46 | 418 |
| 04 apr 2024 | 241,12 | 241,61 | 239,96 | 240,29 | 240,29 | 985 |
| 03 apr 2024 | 240,12 | 241,19 | 238,93 | 239,92 | 239,92 | 427 |
| 02 apr 2024 | 243,08 | 244,00 | 237,33 | 238,18 | 238,18 | 702 |
| 28 mar 2024 | 242,29 | 243,50 | 238,41 | 242,79 | 242,79 | 579 |
| 28 mar 2024 | 1.77 Dividendo | |||||
| 27 mar 2024 | 238,41 | 241,79 | 238,36 | 241,49 | 239,72 | 1.005 |
| 26 mar 2024 | 238,88 | 239,14 | 236,21 | 236,87 | 235,13 | 275 |
| 25 mar 2024 | 235,97 | 238,78 | 235,45 | 237,37 | 235,63 | 573 |
| 22 mar 2024 | 235,38 | 237,42 | 235,01 | 236,89 | 235,15 | 684 |
| 21 mar 2024 | 239,18 | 239,83 | 236,71 | 236,71 | 234,98 | 858 |
| 20 mar 2024 | 239,26 | 240,94 | 237,65 | 238,87 | 237,12 | 856 |
| 19 mar 2024 | 245,90 | 246,51 | 241,09 | 241,81 | 240,04 | 707 |
| 18 mar 2024 | 244,77 | 248,77 | 244,10 | 246,38 | 244,57 | 1.233 |
| 15 mar 2024 | 244,00 | 246,17 | 243,36 | 244,37 | 242,58 | 568 |
| 14 mar 2024 | 246,01 | 247,67 | 245,48 | 246,45 | 244,64 | 477 |
| 13 mar 2024 | 246,00 | 249,07 | 244,96 | 247,05 | 245,24 | 357 |
| 12 mar 2024 | 249,14 | 249,14 | 244,38 | 245,26 | 243,46 | 265 |
| 11 mar 2024 | 242,78 | 249,20 | 242,39 | 249,20 | 247,37 | 2.862 |
| 08 mar 2024 | 245,54 | 246,04 | 244,10 | 244,59 | 242,80 | 640 |
| 07 mar 2024 | 246,65 | 247,82 | 245,64 | 246,09 | 244,29 | 392 |
| 06 mar 2024 | 242,07 | 243,28 | 239,58 | 242,62 | 240,84 | 110.087 |
| 05 mar 2024 | 238,32 | 240,11 | 237,42 | 239,28 | 237,52 | 113.841 |
| 04 mar 2024 | 235,55 | 239,26 | 235,55 | 237,20 | 235,46 | 383 |
| 01 mar 2024 | 233,73 | 236,19 | 232,53 | 236,12 | 234,39 | 611 |
| 29 feb 2024 | 234,54 | 237,35 | 233,49 | 233,91 | 232,20 | 339 |
| 28 feb 2024 | 231,73 | 234,38 | 230,21 | 232,84 | 231,13 | 62.720 |
| 27 feb 2024 | 230,20 | 233,83 | 229,36 | 232,90 | 231,19 | 12.382 |
| 26 feb 2024 | 230,50 | 231,60 | 228,53 | 229,55 | 227,87 | 1.409 |
| 23 feb 2024 | 231,75 | 233,04 | 230,82 | 232,84 | 231,13 | 466 |
| 22 feb 2024 | 228,10 | 229,17 | 227,47 | 229,09 | 227,41 | 38.725 |
| 21 feb 2024 | 229,52 | 229,64 | 228,04 | 228,34 | 226,67 | 644 |
| 20 feb 2024 | 226,72 | 227,82 | 225,29 | 225,97 | 224,31 | 1.885 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 226,95 | 227,59 | 225,86 | 226,53 | 224,87 | 758 |
| 15 feb 2024 | 221,39 | 227,94 | 220,89 | 227,13 | 225,47 | 1.321 |
| 14 feb 2024 | 218,46 | 219,37 | 216,61 | 216,61 | 215,02 | 459 |
| 13 feb 2024 | 222,59 | 222,59 | 216,70 | 216,70 | 215,11 | 26.652 |
| 12 feb 2024 | 220,00 | 223,35 | 219,15 | 222,83 | 221,20 | 680 |
| 09 feb 2024 | 219,66 | 219,66 | 216,69 | 217,92 | 216,32 | 383 |
| 08 feb 2024 | 215,32 | 220,76 | 213,77 | 219,94 | 218,33 | 1.013 |
| 07 feb 2024 | 218,55 | 219,08 | 213,19 | 213,60 | 212,03 | 1.662 |
| 06 feb 2024 | 218,00 | 218,84 | 212,34 | 217,60 | 216,01 | 1.950 |
| 05 feb 2024 | 227,00 | 229,56 | 217,03 | 220,38 | 218,76 | 6.038 |
| 02 feb 2024 | 257,11 | 259,00 | 255,82 | 258,13 | 256,24 | 1.466 |
| 01 feb 2024 | 257,82 | 259,57 | 256,42 | 256,64 | 254,76 | 350 |
| 31 gen 2024 | 261,11 | 261,16 | 257,20 | 257,20 | 255,31 | 214 |
| 30 gen 2024 | 260,69 | 262,16 | 259,75 | 261,28 | 259,36 | 133 |
| 29 gen 2024 | 261,90 | 262,25 | 259,87 | 260,56 | 258,65 | 303 |
| 26 gen 2024 | 265,98 | 266,35 | 261,65 | 261,95 | 260,03 | 377 |
| 25 gen 2024 | 259,12 | 263,17 | 258,09 | 261,57 | 259,65 | 1.265 |
| 24 gen 2024 | 264,46 | 264,47 | 258,78 | 258,78 | 256,88 | 194 |
| 23 gen 2024 | 260,93 | 263,26 | 260,50 | 262,93 | 261,00 | 206.200 |
| 22 gen 2024 | 258,48 | 262,42 | 258,24 | 261,29 | 259,37 | 538 |
| 19 gen 2024 | 258,67 | 260,77 | 257,58 | 260,77 | 258,86 | 1.910 |
| 18 gen 2024 | 258,98 | 259,19 | 257,17 | 257,91 | 256,02 | 188 |
| 17 gen 2024 | 258,06 | 259,16 | 257,05 | 258,89 | 256,99 | 332 |
| 16 gen 2024 | 262,13 | 263,97 | 260,93 | 261,21 | 259,30 | 34.105 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 266,20 | 267,28 | 263,65 | 263,67 | 261,74 | 585 |
| 11 gen 2024 | 267,54 | 267,54 | 263,30 | 264,80 | 262,86 | 192 |
| 10 gen 2024 | 268,09 | 268,09 | 263,93 | 265,65 | 263,71 | 4.069 |
| 09 gen 2024 | 270,96 | 271,68 | 267,20 | 268,11 | 266,14 | 419 |
| 08 gen 2024 | 268,89 | 269,62 | 267,06 | 269,62 | 267,64 | 59 |
| 05 gen 2024 | 270,25 | 272,86 | 269,17 | 269,17 | 267,20 | 3.435 |
| 04 gen 2024 | 271,46 | 272,84 | 270,90 | 270,90 | 268,91 | 87 |
| 03 gen 2024 | 272,00 | 272,99 | 269,80 | 270,21 | 268,23 | 233 |
| 02 gen 2024 | 272,89 | 274,91 | 272,25 | 274,09 | 272,08 | 306 |
| 29 dic 2023 | 272,64 | 274,89 | 272,02 | 274,03 | 272,02 | 97 |
| 29 dic 2023 | 1.75 Dividendo | |||||
| 28 dic 2023 | 275,23 | 275,90 | 274,26 | 274,65 | 270,90 | 111 |
| 27 dic 2023 | 274,12 | 275,05 | 273,07 | 275,05 | 271,29 | 76 |
| 22 dic 2023 | 273,86 | 274,08 | 272,12 | 272,83 | 269,10 | 171 |
| 21 dic 2023 | 269,30 | 270,98 | 268,53 | 270,98 | 267,28 | 25 |
| 20 dic 2023 | 272,23 | 273,46 | 270,40 | 272,39 | 268,67 | 169 |
| 19 dic 2023 | 273,23 | 273,83 | 271,32 | 272,26 | 268,54 | 3.571 |
| 18 dic 2023 | 273,58 | 274,89 | 271,25 | 271,76 | 268,05 | 125 |
| 15 dic 2023 | 270,06 | 272,50 | 270,06 | 270,80 | 267,10 | 1.134 |
| 14 dic 2023 | 269,32 | 273,49 | 269,32 | 271,65 | 267,94 | 15.116 |
| 13 dic 2023 | 266,96 | 267,27 | 263,70 | 266,13 | 262,50 | 119 |
| 12 dic 2023 | 265,39 | 266,29 | 263,49 | 266,29 | 262,65 | 8.446 |
| 11 dic 2023 | 262,90 | 265,17 | 262,57 | 263,83 | 260,23 | 179 |
| 08 dic 2023 | 262,78 | 264,62 | 262,45 | 263,78 | 260,18 | 320 |
| 07 dic 2023 | 262,18 | 263,88 | 261,38 | 261,99 | 258,41 | 312 |
| 06 dic 2023 | 262,39 | 263,95 | 260,50 | 263,17 | 259,58 | 1.931 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.