Italia markets closed

Linde plc (0M2B.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
279,05+5,02 (+1,83%)
Alla chiusura: 05:59PM BST
Periodo di tempo:
02 ott 2021 - 02 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 set 2022277,75279,30275,95279,05279,0595.159
29 set 2022274,85277,35272,55274,02274,02263.847
28 set 2022273,85278,85272,80278,50278,5099.995
27 set 2022279,08279,60275,80277,05277,05115.301
26 set 2022275,67278,75274,45276,15276,15132.580
23 set 2022277,90278,50271,80276,77276,77128.200
22 set 2022283,70284,85278,30278,48278,48149.170
21 set 2022282,20286,93279,05286,27286,27100.344
20 set 2022283,65286,15279,80281,67281,672.299.236
16 set 2022281,48282,75279,30279,52279,52311.925
15 set 2022287,42288,65284,75285,80285,802.453.968
14 set 2022286,80287,95284,20286,17286,1796.982
13 set 2022291,50294,20287,50288,33288,33136.995
12 set 2022287,42290,35287,30289,15289,1599.923
09 set 2022285,20287,05283,60284,73284,7375.580
08 set 2022284,27286,75280,90284,63284,63131.436
07 set 2022279,83284,50277,35284,08284,08173.781
06 set 2022277,48281,25276,20280,33280,33147.212
05 set 2022276,55278,45274,60284,55284,5597.209
02 set 2022278,15284,70276,90284,55284,55128.796
01 set 2022278,45279,75275,65276,25276,2597.556
01 set 20221.17 Dividendo
31 ago 2022283,27286,10281,00281,38280,21132.721
30 ago 2022291,70292,30282,95284,75283,5750.355
26 ago 2022295,73297,50288,90288,95287,7575.525
25 ago 2022296,20298,00294,15294,92293,70250.183
24 ago 2022295,23296,90293,65295,30294,0791.246
23 ago 2022297,52297,90294,00294,50293,28104.441
22 ago 2022298,15300,80295,75297,38296,1491.032
19 ago 2022305,70306,65302,35302,45301,1969.843
18 ago 2022303,08305,80302,95305,55304,2858.456
17 ago 2022306,88307,30302,05302,73301,4738.292
16 ago 2022305,80307,15304,40307,23305,95240.275
15 ago 2022301,40304,35301,50304,02302,7674.582
12 ago 2022298,80301,70296,60301,65300,4073.461
11 ago 2022299,23300,55297,30297,67296,4445.351
10 ago 2022295,67299,50294,95299,20297,9650.532
09 ago 2022294,40295,60292,85295,02293,80192.699
08 ago 2022297,48299,75296,25297,00295,7780.773
05 ago 2022296,40297,10293,55295,05293,8257.537
04 ago 2022294,85297,75294,20297,00295,77150.600
03 ago 2022291,70294,55291,35293,85292,6325.428
02 ago 2022290,65292,65289,85292,00290,79308.300
01 ago 2022293,90295,50292,40292,73291,5134.561
29 lug 2022290,27297,05290,20295,15293,92152.855
28 lug 2022281,50290,95276,65290,00288,79281.692
27 lug 2022283,60284,75281,50283,67282,50142.443
26 lug 2022280,23283,65278,75283,30282,12278.224
25 lug 2022279,40280,40278,25279,63278,4634.858
22 lug 2022279,92282,55278,25281,40280,2341.933
21 lug 2022277,80280,70276,15279,70278,5467.329
20 lug 2022278,83280,25275,55278,27277,1292.696
19 lug 2022270,20279,25269,50278,67277,52209.208
18 lug 2022277,08278,85274,65274,73273,5897.401
15 lug 2022268,88274,40267,30274,05272,91157.654
14 lug 2022271,33272,85265,55267,05265,94190.250
13 lug 2022272,83273,85268,80272,25271,1279.548
12 lug 2022271,90275,35271,20275,27274,13282.453
11 lug 2022267,52272,00265,95271,85270,72693.224
08 lug 2022269,02272,35267,15270,85269,72254.509
07 lug 2022270,02271,60263,91270,17269,0569.956
06 lug 2022265,77267,85261,60267,25266,14272.317
05 lug 2022272,08272,70261,30261,48260,39587.884
04 lug 2022272,55273,80270,25271,73270,6057.475
01 lug 2022272,42274,80270,90271,73270,60131.585
30 giu 2022273,83274,85270,85274,15273,01163.437
29 giu 2022277,42279,45274,10275,80274,65151.302
28 giu 2022281,60283,90280,70282,17281,00111.190
27 giu 2022288,42288,90279,90281,00279,83203.728
24 giu 2022284,15284,70281,95283,70282,52114.464
23 giu 2022279,02284,90278,05282,40281,23273.109
22 giu 2022277,73282,15276,10280,90279,732.136.940
21 giu 2022280,60284,50277,65283,85282,67240.559
20 giu 2022277,95277,95273,05272,17271,04108.185
17 giu 2022274,95276,75271,35272,17271,04345.258
16 giu 2022281,35286,00274,80276,33275,18370.232
15 giu 2022283,90288,90282,70286,88285,6862.756
14 giu 2022289,75291,45283,00283,50282,32174.361
13 giu 2022290,42292,60287,65289,27288,0788.164
10 giu 2022298,90305,30293,10294,90293,67143.932
09 giu 2022306,08310,20303,00304,00302,74296.740
08 giu 2022311,00312,50307,85308,98307,69134.637
07 giu 2022311,73314,69310,30312,38311,081.180.207
06 giu 2022312,67315,35311,95312,90311,60190.547
01 giu 2022301,23303,30298,35299,20297,96198.433
01 giu 20221.17 Dividendo
31 mag 2022303,30305,15301,36303,10300,67256.710
30 mag 2022308,50308,50301,00305,15302,7185.765
27 mag 2022299,85305,75298,25305,15302,71422.294
26 mag 2022297,67299,45295,70297,52295,14194.038
25 mag 2022298,17299,95296,40297,17294,80180.355
24 mag 2022298,35301,70294,40294,42292,07599.689
23 mag 2022300,52302,80297,90301,77299,3671.429
20 mag 2022297,27299,85294,35294,58292,22700.263
19 mag 2022292,85295,75290,80294,60292,24307.458
18 mag 2022300,83301,65297,35297,73295,34298.569
17 mag 2022298,67301,35297,00300,92298,5289.904
16 mag 2022294,95296,10293,10295,33292,96126.320
13 mag 2022290,95298,20290,70298,08295,69123.370
12 mag 2022284,25290,00282,05289,05286,74122.659
*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...