Italia markets open in 7 hours 19 minutes

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
155,04-2,72 (-1,72%)
Alla chiusura: 06:28PM GMT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022155,36156,68153,58155,00155,00395.895
20 gen 2022155,53157,88154,56157,76157,76209.722
19 gen 2022155,89156,58152,66155,59155,59237.490
18 gen 2022155,38155,26153,56153,93153,93242.551
17 gen 2022155,49155,94154,30155,55155,55121.537
14 gen 2022156,65156,34153,78154,83154,83261.058
13 gen 2022157,89158,98156,56156,83156,83180.615
12 gen 2022157,62158,56156,88158,23158,23155.008
11 gen 2022157,05158,62156,42156,57156,57247.093
10 gen 2022157,32158,58155,84156,43156,43171.097
07 gen 2022156,04157,80155,54156,26156,26176.813
06 gen 2022157,49159,58157,00157,27157,27245.034
05 gen 2022156,69160,04157,18159,85159,85270.009
04 gen 2022155,60157,60154,44157,06157,06424.509
31 dic 2021153,34153,44152,72152,84152,8450.636
30 dic 2021153,17154,00152,82153,62153,62142.996
29 dic 2021154,00153,62152,50152,84152,84134.787
24 dic 2021151,64151,58150,46150,77150,7729.751
23 dic 2021150,65151,66149,82151,54151,54119.258
22 dic 2021149,76150,34148,02149,51149,51349.496
21 dic 2021152,40151,78149,56149,57149,57320.074
20 dic 2021150,25150,56148,74149,65149,65260.445
17 dic 2021154,10155,54152,22152,90152,90199.728
16 dic 2021156,00156,82154,40155,31155,31447.218
15 dic 2021152,00154,66152,92154,15154,15275.301
14 dic 2021155,20156,56152,90153,38153,38346.437
13 dic 2021154,52155,98154,30155,05155,05236.869
10 dic 2021154,00155,52154,12154,28154,28213.948
09 dic 2021155,89156,14154,30154,61154,61199.492
08 dic 2021154,56157,40154,90155,53155,53428.488
07 dic 2021150,02155,34151,00155,11155,11305.456
06 dic 2021146,29149,44145,96148,86148,86163.011
03 dic 2021146,75147,36145,60145,79145,79306.452
02 dic 2021149,38147,98145,50146,20146,20148.068
01 dic 2021147,01148,18145,74147,85147,85132.121
30 nov 2021146,00147,32144,88146,54146,54239.932
29 nov 2021147,49149,54147,34147,38147,38142.883
26 nov 2021147,85150,06145,62148,48148,481.002.646
25 nov 2021151,60152,80150,58150,83150,83144.158
24 nov 2021151,26151,98150,32151,97151,97262.651
23 nov 2021152,10153,30150,78151,83151,83394.099
22 nov 2021153,20154,36153,16153,85153,85173.467
19 nov 2021152,29154,12152,26153,23153,23138.278
18 nov 2021151,68152,74151,36152,19152,1956.091
17 nov 2021150,35152,66150,80151,53151,53197.033
16 nov 2021151,13151,70150,16150,57150,57166.886
15 nov 2021153,01153,06151,28151,58151,58149.714
12 nov 2021152,08153,18151,76152,77152,77132.625
11 nov 2021151,26152,82151,74152,11152,11214.749
10 nov 2021151,45152,42151,24152,43152,43109.391
09 nov 2021150,50151,70150,14151,09151,09114.952
08 nov 2021149,01150,86149,66150,57150,57211.968
05 nov 2021149,30150,24148,14149,47149,47257.783
04 nov 2021148,37150,28146,98149,89149,89262.313
03 nov 2021146,31147,80145,40147,55147,55287.717
02 nov 2021145,60146,54144,96146,03146,03151.819
01 nov 2021144,65145,24142,22145,05145,0567.022
29 ott 2021143,60144,26142,22144,09144,0995.839
28 ott 2021144,14144,48143,16143,43143,4321.606
27 ott 2021144,23144,60143,28144,49144,49147.014
26 ott 2021143,81144,52143,06143,42143,42207.425
25 ott 2021143,49143,86142,90143,13143,13201.217
22 ott 2021144,90144,90142,54143,25143,25147.147
21 ott 2021143,38144,32143,12143,75143,75309.095
20 ott 2021144,00144,44142,32143,83143,83122.081
19 ott 2021144,10143,48125,46143,21143,2164.118
18 ott 2021143,68143,56142,42143,17143,17168.296
15 ott 2021142,50143,58142,42143,43143,43163.487
14 ott 2021141,81142,94140,72142,72142,72145.440
13 ott 2021138,58140,48137,66140,17140,17179.737
12 ott 2021137,01138,34136,60137,98137,9893.841
11 ott 2021139,20139,34125,46137,83137,83173.848
08 ott 2021140,75140,90139,26139,24139,24103.970
07 ott 2021139,89140,48138,84139,75139,75149.872
06 ott 2021138,61138,74136,66137,83137,83142.873
05 ott 2021138,61139,78138,66139,57139,57140.484
04 ott 2021140,08140,26138,58139,18139,18105.764
01 ott 2021138,50140,26137,46139,83139,83111.584
30 set 2021142,00140,32138,57139,21139,2197.974
29 set 2021141,60142,30139,67139,63139,63161.767
28 set 2021143,60142,78139,30140,41140,41247.433
27 set 2021144,00145,30142,79143,64143,64128.774
24 set 2021145,09144,64143,06144,21144,21127.383
23 set 2021145,03145,72144,40145,15145,15124.174
22 set 2021144,56145,44144,36144,53144,53184.815
21 set 2021142,12145,00142,12144,31144,31160.083
20 set 2021143,81143,16141,14141,44141,44119.057
17 set 2021148,61149,08143,63143,68143,68224.947
16 set 2021148,48149,50147,76147,81147,81119.030
15 set 2021149,30149,84147,44147,55147,55164.106
14 set 2021149,09149,82148,76149,02149,02209.337
13 set 2021149,76151,18149,63149,64149,6472.369
10 set 2021149,93150,46149,53149,79149,7960.489
09 set 2021149,89150,92149,36150,32150,3254.146
08 set 2021150,10150,96149,04150,34150,34144.770
07 set 2021152,00151,56150,34150,53150,53198.575
06 set 2021151,97152,24150,98151,87151,8748.172
03 set 2021152,00152,02150,12151,10151,1070.676
02 set 2021153,01153,22151,74151,87151,87186.550
01 set 2021152,73152,76151,78152,16152,16211.031
*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...