Italia markets closed

L'Air Liquide S.A. (0NWF.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
144,73-1,96 (-1,34%)
Alla chiusura: 05:18PM GMT
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 2023145,70145,70143,58144,73144,73474.396
02 feb 2023147,89147,50145,76146,69146,69663.386
01 feb 2023145,66146,40145,12145,58145,58244.647
31 gen 2023148,00148,06144,36145,77145,77736.267
30 gen 2023148,12149,06146,94148,45148,45465.142
27 gen 2023147,89148,26147,20147,76147,76334.078
26 gen 2023145,76147,72145,86147,37147,37644.065
25 gen 2023144,80146,15144,18145,77145,77262.513
24 gen 2023144,80144,92143,34144,43144,43265.424
23 gen 2023144,00144,52142,82143,50143,50517.546
20 gen 2023145,01145,40144,44144,51144,51392.781
19 gen 2023142,61145,22143,32144,69144,69557.451
18 gen 2023144,67145,20142,82144,62144,62396.449
17 gen 2023144,90145,78143,18144,39144,39360.104
16 gen 2023143,17144,74143,00143,93143,93673.145
13 gen 2023143,72144,42142,02142,32142,32513.493
12 gen 2023145,01145,04143,18143,76143,76549.615
11 gen 2023141,83145,04141,60144,45144,45303.642
10 gen 2023143,20143,18137,88142,22142,22193.198
09 gen 2023141,91143,50141,26143,22143,22416.120
06 gen 2023138,08141,28137,64141,13141,13339.114
05 gen 2023137,95138,16136,50137,68137,68493.648
04 gen 2023135,03138,48135,60138,32138,32712.720
03 gen 2023134,48136,56134,26134,97134,97376.958
30 dic 2022135,01134,32132,36134,01134,01211.955
29 dic 2022133,49134,70133,00134,69134,69166.431
28 dic 2022133,89134,38133,33133,60133,60142.238
23 dic 2022133,95134,06133,08133,53133,53149.744
22 dic 2022135,49136,06133,18133,31133,31331.393
21 dic 2022133,49135,88133,52135,63135,63271.537
20 dic 2022132,69133,96131,94133,47133,472.807.133
19 dic 2022132,75133,76132,64133,12133,12241.274
16 dic 2022133,70134,16132,10133,35133,35683.200
15 dic 2022136,88137,48133,74133,93133,93166.513
14 dic 2022138,21138,28136,92137,92137,922.643.243
13 dic 2022135,49140,32135,66137,94137,94452.129
12 dic 2022136,44137,22135,68136,15136,15357.886
09 dic 2022135,74137,46134,42136,62136,62519.917
08 dic 2022138,23138,34136,90137,97137,97250.819
07 dic 2022138,50139,00137,26138,48138,48348.235
06 dic 2022139,51141,52139,18139,24139,24439.659
05 dic 2022139,45140,76139,46140,45140,45448.348
02 dic 2022139,05140,54138,34140,60140,60361.765
01 dic 2022140,21139,58138,36139,09139,09375.497
30 nov 2022139,68140,02138,19139,00139,00366.463
29 nov 2022141,81140,66138,38138,88138,88383.951
28 nov 2022141,01141,70139,94141,04141,041.456.692
25 nov 2022141,55142,06140,88141,67141,67265.299
24 nov 2022138,10141,74139,44141,09141,09256.817
23 nov 2022137,07139,82136,66139,83139,83369.610
22 nov 2022135,01137,42135,68136,97136,97280.866
21 nov 2022135,11136,76135,28136,53136,53325.853
18 nov 2022135,45136,67134,86135,99135,99345.854
17 nov 2022135,01137,06133,34133,93133,93266.866
16 nov 2022137,01137,60135,56136,74136,74370.024
15 nov 2022137,76139,02136,60136,79136,79256.591
14 nov 2022137,09138,12135,50137,04137,04470.434
11 nov 2022138,00137,38134,24135,03135,03407.715
10 nov 2022132,50137,62133,24137,17137,17442.104
09 nov 2022133,70135,76133,88134,63134,63189.689
08 nov 2022133,87135,06132,78134,71134,71406.885
07 nov 2022133,01134,34132,64133,84133,84248.266
04 nov 2022130,96134,00130,38133,07133,07200.671
03 nov 2022126,27130,38126,84129,95129,95443.264
02 nov 2022132,61132,52129,99130,11130,11240.654
01 nov 2022135,01134,20131,22131,29131,29167.521
31 ott 2022134,12134,08132,20132,28132,28214.340
28 ott 2022130,71133,80130,40133,68133,68227.427
27 ott 2022132,61132,84130,76132,19132,19424.317
26 ott 2022133,07134,10131,30133,31133,31363.780
25 ott 2022128,50133,06128,34132,81132,811.217.348
24 ott 2022123,34125,84121,42124,34124,34265.890
21 ott 2022121,81122,40120,62121,56121,56343.534
20 ott 2022120,21122,64120,22122,33122,33309.230
19 ott 2022120,31121,68119,36121,15121,15511.846
18 ott 2022120,40121,52119,56120,15120,15355.015
17 ott 2022118,86119,44117,72118,46118,46216.592
14 ott 2022120,00121,26118,60119,26119,26188.442
13 ott 2022117,45118,38114,50117,92117,92292.732
12 ott 2022117,36118,44116,44117,53117,53448.083
11 ott 2022119,49117,86116,26117,58117,58190.329
10 ott 2022120,00119,12116,54118,20118,20204.083
07 ott 2022120,90120,30117,52117,65117,65158.419
06 ott 2022122,02122,70119,86120,41120,41728.401
05 ott 2022120,29122,30121,24121,97121,97949.049
04 ott 2022119,97122,94118,90122,72122,72421.189
03 ott 2022118,50118,38115,58117,89117,89300.373
30 set 2022116,61117,74116,22117,58117,58228.420
29 set 2022117,74117,58114,68115,38115,38458.883
28 set 2022115,81118,42114,96118,13118,13350.469
27 set 2022119,01118,46116,60116,68116,68237.021
26 set 2022118,10118,84116,72116,99116,99746.825
23 set 2022120,42118,84115,98117,94117,94250.834
22 set 2022120,08121,31118,20118,25118,25353.582
21 set 2022118,00121,92117,10121,67121,67344.837
20 set 2022121,28121,82118,04118,80118,802.486.563
16 set 2022122,18122,60120,20121,83121,83570.265
15 set 2022124,33124,10122,08122,65122,65210.397
14 set 2022124,25124,62123,20123,89123,89405.517
13 set 2022127,01127,82124,70125,03125,03307.850
*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...