Italia markets close in 5 hours 52 minutes

Linde plc (0M2B.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
298,60-2,67 (-0,89%)
Al 10:06AM GMT. Mercato aperto.
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 gen 2023300,30300,85298,55298,60298,606.336
30 gen 2023297,50301,65295,50301,27301,27239.624
27 gen 2023301,30302,05298,40299,98299,98163.558
26 gen 2023298,98301,00298,15299,73299,73161.615
25 gen 2023299,75301,60297,15299,60299,60180.012
24 gen 2023299,75301,00297,70300,48300,48175.091
23 gen 2023300,05303,00298,65301,77301,77207.439
20 gen 2023299,35301,90297,70300,85300,85232.404
19 gen 2023301,85303,15297,85298,20298,20168.899
18 gen 2023303,75307,10301,00303,10303,10332.771
17 gen 2023306,50310,05302,75306,48306,48267.865
16 gen 2023313,98309,45303,95313,98313,98117.032
13 gen 2023304,50307,80301,85306,10306,10245.565
12 gen 2023305,70306,10302,65303,45303,45220.759
11 gen 2023300,50304,94297,47304,38304,38233.274
10 gen 2023299,17301,50298,45298,88298,88174.700
09 gen 2023297,77302,35295,25302,08302,08253.269
06 gen 2023291,20296,35289,20296,05296,05226.990
05 gen 2023291,92297,90287,00289,25289,25476.088
04 gen 2023301,83302,80297,45299,50299,50162.487
03 gen 2023303,67304,75297,70299,73299,73407.475
30 dic 2022306,25307,95304,60305,58305,58260.812
29 dic 2022308,10309,55307,00308,88308,8846.144
28 dic 2022308,85309,80307,75308,00308,0064.792
23 dic 2022307,77309,25307,35307,52307,52274.674
22 dic 2022311,02312,29306,25306,70306,70378.369
21 dic 2022309,30310,35307,55309,73309,7373.212
20 dic 2022309,50309,75305,35307,58307,583.017.321
19 dic 2022310,23311,30308,63310,38310,38210.182
16 dic 2022308,05311,30306,00307,45307,45382.084
15 dic 2022320,83321,55310,75311,27311,27142.453
14 dic 2022320,38323,55319,90322,55322,55492.598
13 dic 2022317,80326,40317,00320,90320,90271.731
12 dic 2022316,90318,85316,20317,67317,67176.747
09 dic 2022316,05319,50314,75318,00318,00546.075
08 dic 2022314,83316,90314,35315,52315,52406.584
07 dic 2022317,25317,60315,00316,45316,45315.847
06 dic 2022319,88320,15315,95316,40316,40341.153
05 dic 2022320,48320,80316,60318,80318,80747.035
02 dic 2022320,55321,15316,30320,00320,0066.917
01 dic 2022321,15322,40317,65319,20319,20280.216
01 dic 20221.17 Dividendo
30 nov 2022322,02322,75318,40319,83318,66135.525
29 nov 2022325,35328,65320,50320,67319,50252.403
28 nov 2022330,50332,35329,20329,17327,97103.267
25 nov 2022332,98334,70329,85330,75329,54146.631
24 nov 2022331,15334,00330,65331,15329,941.030.513
23 nov 2022330,00332,60329,10331,15329,9469.228
22 nov 2022327,50328,65325,70328,27327,07489.389
21 nov 2022323,55326,55322,70325,95324,7683.807
18 nov 2022321,02322,90319,20322,10320,92134.335
17 nov 2022320,42322,86317,90318,60317,43184.971
16 nov 2022323,63325,60320,85321,98320,80125.428
15 nov 2022324,58328,45322,65322,75321,57164.990
14 nov 2022323,88326,30318,90323,45322,27232.277
11 nov 2022323,10324,10320,30321,30320,12238.223
10 nov 2022315,30329,60314,05321,77320,60385.028
09 nov 2022313,58317,05312,90315,35314,20109.721
08 nov 2022312,45316,20310,95315,52314,37108.657
07 nov 2022311,70313,15307,85310,27309,1445.231
04 nov 2022305,88310,65305,55307,63306,50215.428
03 nov 2022299,58303,90297,30303,38302,27181.216
02 nov 2022303,73305,35301,24302,67301,57189.454
01 nov 2022304,77306,40300,45301,52300,42293.677
31 ott 2022299,90305,60299,50303,42302,32136.324
28 ott 2022291,58300,05291,40299,98298,88144.382
27 ott 2022292,02295,90286,05295,05293,97196.983
26 ott 2022290,92294,30287,20293,45292,38217.685
25 ott 2022285,10287,40273,60286,95285,901.117.781
24 ott 2022294,42299,00292,05296,42295,34140.949
21 ott 2022286,25291,10285,80290,08289,0171.200
20 ott 2022289,60293,00289,15291,75290,68118.795
19 ott 2022288,30292,00287,65291,25290,1843.614
18 ott 2022289,10292,40287,60289,20288,1436.286
17 ott 2022285,58289,50283,20286,90285,8554.693
14 ott 2022289,17294,60285,75286,50285,45101.729
13 ott 2022279,77284,65275,00284,73283,68157.542
12 ott 2022280,45282,85278,60280,88279,8557.877
11 ott 2022278,58280,25275,45279,35278,33119.945
10 ott 2022278,17282,70277,95280,98279,95123.830
07 ott 2022283,80285,75280,45280,70279,6762.627
06 ott 2022286,65287,75283,80285,20284,1640.100
05 ott 2022287,10288,30284,65285,60284,5642.288
04 ott 2022285,45288,70280,30287,38286,32349.934
03 ott 2022274,88280,00274,25279,67278,6585.930
30 set 2022277,75279,30275,95279,05278,0395.159
29 set 2022274,85277,35272,55274,02273,02263.847
28 set 2022273,85278,85272,80278,50277,4899.995
27 set 2022279,08279,60275,80277,05276,04115.301
26 set 2022275,67278,75274,45276,15275,14132.580
23 set 2022277,90278,50271,80276,77275,76128.200
22 set 2022283,70284,85278,30278,48277,46149.170
21 set 2022282,20286,93279,05286,27285,23100.344
20 set 2022283,65286,15279,80281,67280,642.299.236
16 set 2022281,48282,75279,30279,52278,50311.925
15 set 2022287,42288,65284,75285,80284,752.453.968
14 set 2022286,80287,95284,20286,17285,1396.982
13 set 2022291,50294,20287,50288,33287,27136.995
12 set 2022287,42290,35287,30289,15288,0999.923
09 set 2022285,20287,05283,60284,73283,6875.580
*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...