Italia markets closed

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
165,13+3,25 (+2,01%)
Alla chiusura: 06:45PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 2022162,80165,67162,48165,13165,13385.640
26 mag 2022161,05162,10160,36161,88161,88529.083
25 mag 2022161,83162,34160,80161,33161,33216.064
24 mag 2022161,74162,32160,24160,48160,482.436.427
23 mag 2022162,29162,68160,64162,02162,02257.033
20 mag 2022161,03161,94159,78160,14160,14253.088
19 mag 2022160,29162,04158,76159,37159,372.648.044
18 mag 2022163,09163,20160,98161,26161,26237.235
17 mag 2022160,61163,02160,50162,30162,30318.022
16 mag 2022160,80159,80158,30159,10159,10291.966
16 mag 20222.9 Dividendo
13 mag 2022159,01162,72157,98162,66159,76306.466
12 mag 2022160,80157,96155,62157,56154,75336.107
11 mag 2022158,63159,24155,44158,41155,59770.285
10 mag 2022158,00159,74157,32157,38154,576.101.586
09 mag 2022160,50160,38156,83157,05154,25710.772
06 mag 2022163,45163,66159,68160,78157,91722.843
05 mag 2022165,81166,58163,28163,60160,68155.375
04 mag 2022163,62164,38162,46163,55160,63323.060
03 mag 2022165,89163,94162,16163,03160,12240.422
29 apr 2022164,00166,10164,22164,56161,63505.161
28 apr 2022163,41164,36161,78163,36160,451.199.476
27 apr 2022161,01162,30159,56161,48158,60313.750
26 apr 2022161,13163,36160,14161,18158,311.460.692
25 apr 2022163,01160,62157,56159,16156,32298.756
22 apr 2022161,85162,48160,04160,42157,56288.255
21 apr 2022163,11164,02162,30162,53159,63230.955
20 apr 2022161,36161,90160,20161,66158,78292.419
19 apr 2022161,66162,76160,80161,01158,14206.736
14 apr 2022162,21163,60160,98163,42160,51386.019
13 apr 2022161,89163,34161,64162,12159,232.155.896
12 apr 2022163,01162,78160,36161,89159,00652.843
11 apr 2022162,00164,82161,92163,76160,84573.757
08 apr 2022162,14162,42161,14162,28159,39238.315
07 apr 2022160,84162,84160,08160,06157,21583.677
06 apr 2022161,70162,10158,86159,42156,58575.008
05 apr 2022161,49162,12159,34160,96158,09279.953
04 apr 2022160,48161,94158,59161,92159,03260.996
01 apr 2022158,50159,92158,64159,79156,94196.140
31 mar 2022159,72159,90157,86158,68155,85267.977
30 mar 2022158,98159,42157,64158,93156,10274.852
29 mar 2022157,81161,24158,22158,76155,93311.785
28 mar 2022157,41160,28158,60159,33156,49252.797
25 mar 2022158,69161,14157,56158,06155,24409.443
24 mar 2022154,46158,78154,08157,68154,87688.775
23 mar 2022152,00154,60150,74153,22150,49623.332
22 mar 2022149,81151,00148,30150,22147,54187.874
21 mar 2022151,55152,32150,92151,23148,53338.332
18 mar 2022152,86153,02149,94151,88149,17349.086
17 mar 2022151,83152,54150,64152,22149,51304.858
16 mar 2022150,00151,72148,98150,73148,041.344.862
15 mar 2022148,00148,66145,30147,70145,071.013.712
14 mar 2022145,81148,44144,28147,75145,12243.098
11 mar 2022141,81148,88140,36144,33141,76261.205
10 mar 2022147,01146,72141,04141,16138,64274.536
09 mar 2022139,01145,98137,62144,96142,38483.677
08 mar 2022140,00143,92137,08138,20135,74374.144
07 mar 2022140,00143,30137,64139,98137,48367.911
04 mar 2022146,67147,14143,12143,42140,86388.461
03 mar 2022148,00150,04145,94147,84145,20366.095
02 mar 2022146,21149,68145,20149,09146,43479.415
01 mar 2022146,00150,28146,22148,32145,68738.410
28 feb 2022146,80148,88144,60148,45145,80228.197
25 feb 2022145,13148,58144,26148,14145,50299.101
24 feb 2022143,30147,00143,32144,40141,83486.832
23 feb 2022146,48150,80147,12148,66146,01212.507
22 feb 2022143,70147,66143,50146,49143,88230.874
21 feb 2022151,95151,90145,88146,65144,04168.080
18 feb 2022150,06150,78148,82149,85147,18158.952
17 feb 2022148,98151,22148,29150,28147,60422.373
16 feb 2022148,86150,18147,56148,41145,76598.690
15 feb 2022146,37144,54141,62143,90141,33351.731
14 feb 2022142,21142,12139,00141,66139,13354.172
11 feb 2022146,80148,00143,44143,56141,00146.798
10 feb 2022146,06149,10146,06148,45145,80318.703
09 feb 2022145,05147,84145,56145,77143,17238.508
08 feb 2022146,69148,10145,00145,93143,33206.439
07 feb 2022148,18147,76145,14146,36143,75252.288
04 feb 2022153,01151,12146,28146,95144,33472.368
03 feb 2022155,01154,32151,00151,11148,42227.716
02 feb 2022153,53154,26152,84153,87151,13152.799
01 feb 2022152,50153,62151,96151,84149,13139.928
31 gen 2022155,01152,84149,94150,64147,95229.893
28 gen 2022152,40152,56149,86150,77148,08425.414
27 gen 2022150,80154,68151,72153,08150,35212.078
26 gen 2022154,50154,30152,10152,54149,82226.831
25 gen 2022151,01152,82151,04152,29149,57333.967
24 gen 2022154,90156,10150,70151,22148,52191.656
21 gen 2022155,36156,68153,58155,00152,24395.895
20 gen 2022155,53157,88154,56157,76154,95209.722
19 gen 2022155,89156,58152,66155,59152,82237.490
18 gen 2022155,38155,26153,56153,93151,19242.551
17 gen 2022155,49155,94154,30155,55152,78121.537
14 gen 2022156,65156,34153,78154,83152,07261.058
13 gen 2022157,89158,98156,56156,83154,03180.615
12 gen 2022157,62158,56156,88158,23155,41155.008
11 gen 2022157,05158,62156,42156,57153,78247.093
10 gen 2022157,32158,58155,84156,43153,64171.097
07 gen 2022156,04157,80155,54156,26153,47176.813
06 gen 2022157,49159,58157,00157,27154,47245.034
*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...