L'Air Liquide S.A. (0NWF.IL)
IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 mag 2022 | 162,80 | 165,67 | 162,48 | 165,13 | 165,13 | 385.640 |
| 26 mag 2022 | 161,05 | 162,10 | 160,36 | 161,88 | 161,88 | 529.083 |
| 25 mag 2022 | 161,83 | 162,34 | 160,80 | 161,33 | 161,33 | 216.064 |
| 24 mag 2022 | 161,74 | 162,32 | 160,24 | 160,48 | 160,48 | 2.436.427 |
| 23 mag 2022 | 162,29 | 162,68 | 160,64 | 162,02 | 162,02 | 257.033 |
| 20 mag 2022 | 161,03 | 161,94 | 159,78 | 160,14 | 160,14 | 253.088 |
| 19 mag 2022 | 160,29 | 162,04 | 158,76 | 159,37 | 159,37 | 2.648.044 |
| 18 mag 2022 | 163,09 | 163,20 | 160,98 | 161,26 | 161,26 | 237.235 |
| 17 mag 2022 | 160,61 | 163,02 | 160,50 | 162,30 | 162,30 | 318.022 |
| 16 mag 2022 | 160,80 | 159,80 | 158,30 | 159,10 | 159,10 | 291.966 |
| 16 mag 2022 | 2.9 Dividendo | |||||
| 13 mag 2022 | 159,01 | 162,72 | 157,98 | 162,66 | 159,76 | 306.466 |
| 12 mag 2022 | 160,80 | 157,96 | 155,62 | 157,56 | 154,75 | 336.107 |
| 11 mag 2022 | 158,63 | 159,24 | 155,44 | 158,41 | 155,59 | 770.285 |
| 10 mag 2022 | 158,00 | 159,74 | 157,32 | 157,38 | 154,57 | 6.101.586 |
| 09 mag 2022 | 160,50 | 160,38 | 156,83 | 157,05 | 154,25 | 710.772 |
| 06 mag 2022 | 163,45 | 163,66 | 159,68 | 160,78 | 157,91 | 722.843 |
| 05 mag 2022 | 165,81 | 166,58 | 163,28 | 163,60 | 160,68 | 155.375 |
| 04 mag 2022 | 163,62 | 164,38 | 162,46 | 163,55 | 160,63 | 323.060 |
| 03 mag 2022 | 165,89 | 163,94 | 162,16 | 163,03 | 160,12 | 240.422 |
| 29 apr 2022 | 164,00 | 166,10 | 164,22 | 164,56 | 161,63 | 505.161 |
| 28 apr 2022 | 163,41 | 164,36 | 161,78 | 163,36 | 160,45 | 1.199.476 |
| 27 apr 2022 | 161,01 | 162,30 | 159,56 | 161,48 | 158,60 | 313.750 |
| 26 apr 2022 | 161,13 | 163,36 | 160,14 | 161,18 | 158,31 | 1.460.692 |
| 25 apr 2022 | 163,01 | 160,62 | 157,56 | 159,16 | 156,32 | 298.756 |
| 22 apr 2022 | 161,85 | 162,48 | 160,04 | 160,42 | 157,56 | 288.255 |
| 21 apr 2022 | 163,11 | 164,02 | 162,30 | 162,53 | 159,63 | 230.955 |
| 20 apr 2022 | 161,36 | 161,90 | 160,20 | 161,66 | 158,78 | 292.419 |
| 19 apr 2022 | 161,66 | 162,76 | 160,80 | 161,01 | 158,14 | 206.736 |
| 14 apr 2022 | 162,21 | 163,60 | 160,98 | 163,42 | 160,51 | 386.019 |
| 13 apr 2022 | 161,89 | 163,34 | 161,64 | 162,12 | 159,23 | 2.155.896 |
| 12 apr 2022 | 163,01 | 162,78 | 160,36 | 161,89 | 159,00 | 652.843 |
| 11 apr 2022 | 162,00 | 164,82 | 161,92 | 163,76 | 160,84 | 573.757 |
| 08 apr 2022 | 162,14 | 162,42 | 161,14 | 162,28 | 159,39 | 238.315 |
| 07 apr 2022 | 160,84 | 162,84 | 160,08 | 160,06 | 157,21 | 583.677 |
| 06 apr 2022 | 161,70 | 162,10 | 158,86 | 159,42 | 156,58 | 575.008 |
| 05 apr 2022 | 161,49 | 162,12 | 159,34 | 160,96 | 158,09 | 279.953 |
| 04 apr 2022 | 160,48 | 161,94 | 158,59 | 161,92 | 159,03 | 260.996 |
| 01 apr 2022 | 158,50 | 159,92 | 158,64 | 159,79 | 156,94 | 196.140 |
| 31 mar 2022 | 159,72 | 159,90 | 157,86 | 158,68 | 155,85 | 267.977 |
| 30 mar 2022 | 158,98 | 159,42 | 157,64 | 158,93 | 156,10 | 274.852 |
| 29 mar 2022 | 157,81 | 161,24 | 158,22 | 158,76 | 155,93 | 311.785 |
| 28 mar 2022 | 157,41 | 160,28 | 158,60 | 159,33 | 156,49 | 252.797 |
| 25 mar 2022 | 158,69 | 161,14 | 157,56 | 158,06 | 155,24 | 409.443 |
| 24 mar 2022 | 154,46 | 158,78 | 154,08 | 157,68 | 154,87 | 688.775 |
| 23 mar 2022 | 152,00 | 154,60 | 150,74 | 153,22 | 150,49 | 623.332 |
| 22 mar 2022 | 149,81 | 151,00 | 148,30 | 150,22 | 147,54 | 187.874 |
| 21 mar 2022 | 151,55 | 152,32 | 150,92 | 151,23 | 148,53 | 338.332 |
| 18 mar 2022 | 152,86 | 153,02 | 149,94 | 151,88 | 149,17 | 349.086 |
| 17 mar 2022 | 151,83 | 152,54 | 150,64 | 152,22 | 149,51 | 304.858 |
| 16 mar 2022 | 150,00 | 151,72 | 148,98 | 150,73 | 148,04 | 1.344.862 |
| 15 mar 2022 | 148,00 | 148,66 | 145,30 | 147,70 | 145,07 | 1.013.712 |
| 14 mar 2022 | 145,81 | 148,44 | 144,28 | 147,75 | 145,12 | 243.098 |
| 11 mar 2022 | 141,81 | 148,88 | 140,36 | 144,33 | 141,76 | 261.205 |
| 10 mar 2022 | 147,01 | 146,72 | 141,04 | 141,16 | 138,64 | 274.536 |
| 09 mar 2022 | 139,01 | 145,98 | 137,62 | 144,96 | 142,38 | 483.677 |
| 08 mar 2022 | 140,00 | 143,92 | 137,08 | 138,20 | 135,74 | 374.144 |
| 07 mar 2022 | 140,00 | 143,30 | 137,64 | 139,98 | 137,48 | 367.911 |
| 04 mar 2022 | 146,67 | 147,14 | 143,12 | 143,42 | 140,86 | 388.461 |
| 03 mar 2022 | 148,00 | 150,04 | 145,94 | 147,84 | 145,20 | 366.095 |
| 02 mar 2022 | 146,21 | 149,68 | 145,20 | 149,09 | 146,43 | 479.415 |
| 01 mar 2022 | 146,00 | 150,28 | 146,22 | 148,32 | 145,68 | 738.410 |
| 28 feb 2022 | 146,80 | 148,88 | 144,60 | 148,45 | 145,80 | 228.197 |
| 25 feb 2022 | 145,13 | 148,58 | 144,26 | 148,14 | 145,50 | 299.101 |
| 24 feb 2022 | 143,30 | 147,00 | 143,32 | 144,40 | 141,83 | 486.832 |
| 23 feb 2022 | 146,48 | 150,80 | 147,12 | 148,66 | 146,01 | 212.507 |
| 22 feb 2022 | 143,70 | 147,66 | 143,50 | 146,49 | 143,88 | 230.874 |
| 21 feb 2022 | 151,95 | 151,90 | 145,88 | 146,65 | 144,04 | 168.080 |
| 18 feb 2022 | 150,06 | 150,78 | 148,82 | 149,85 | 147,18 | 158.952 |
| 17 feb 2022 | 148,98 | 151,22 | 148,29 | 150,28 | 147,60 | 422.373 |
| 16 feb 2022 | 148,86 | 150,18 | 147,56 | 148,41 | 145,76 | 598.690 |
| 15 feb 2022 | 146,37 | 144,54 | 141,62 | 143,90 | 141,33 | 351.731 |
| 14 feb 2022 | 142,21 | 142,12 | 139,00 | 141,66 | 139,13 | 354.172 |
| 11 feb 2022 | 146,80 | 148,00 | 143,44 | 143,56 | 141,00 | 146.798 |
| 10 feb 2022 | 146,06 | 149,10 | 146,06 | 148,45 | 145,80 | 318.703 |
| 09 feb 2022 | 145,05 | 147,84 | 145,56 | 145,77 | 143,17 | 238.508 |
| 08 feb 2022 | 146,69 | 148,10 | 145,00 | 145,93 | 143,33 | 206.439 |
| 07 feb 2022 | 148,18 | 147,76 | 145,14 | 146,36 | 143,75 | 252.288 |
| 04 feb 2022 | 153,01 | 151,12 | 146,28 | 146,95 | 144,33 | 472.368 |
| 03 feb 2022 | 155,01 | 154,32 | 151,00 | 151,11 | 148,42 | 227.716 |
| 02 feb 2022 | 153,53 | 154,26 | 152,84 | 153,87 | 151,13 | 152.799 |
| 01 feb 2022 | 152,50 | 153,62 | 151,96 | 151,84 | 149,13 | 139.928 |
| 31 gen 2022 | 155,01 | 152,84 | 149,94 | 150,64 | 147,95 | 229.893 |
| 28 gen 2022 | 152,40 | 152,56 | 149,86 | 150,77 | 148,08 | 425.414 |
| 27 gen 2022 | 150,80 | 154,68 | 151,72 | 153,08 | 150,35 | 212.078 |
| 26 gen 2022 | 154,50 | 154,30 | 152,10 | 152,54 | 149,82 | 226.831 |
| 25 gen 2022 | 151,01 | 152,82 | 151,04 | 152,29 | 149,57 | 333.967 |
| 24 gen 2022 | 154,90 | 156,10 | 150,70 | 151,22 | 148,52 | 191.656 |
| 21 gen 2022 | 155,36 | 156,68 | 153,58 | 155,00 | 152,24 | 395.895 |
| 20 gen 2022 | 155,53 | 157,88 | 154,56 | 157,76 | 154,95 | 209.722 |
| 19 gen 2022 | 155,89 | 156,58 | 152,66 | 155,59 | 152,82 | 237.490 |
| 18 gen 2022 | 155,38 | 155,26 | 153,56 | 153,93 | 151,19 | 242.551 |
| 17 gen 2022 | 155,49 | 155,94 | 154,30 | 155,55 | 152,78 | 121.537 |
| 14 gen 2022 | 156,65 | 156,34 | 153,78 | 154,83 | 152,07 | 261.058 |
| 13 gen 2022 | 157,89 | 158,98 | 156,56 | 156,83 | 154,03 | 180.615 |
| 12 gen 2022 | 157,62 | 158,56 | 156,88 | 158,23 | 155,41 | 155.008 |
| 11 gen 2022 | 157,05 | 158,62 | 156,42 | 156,57 | 153,78 | 247.093 |
| 10 gen 2022 | 157,32 | 158,58 | 155,84 | 156,43 | 153,64 | 171.097 |
| 07 gen 2022 | 156,04 | 157,80 | 155,54 | 156,26 | 153,47 | 176.813 |
| 06 gen 2022 | 157,49 | 159,58 | 157,00 | 157,27 | 154,47 | 245.034 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
