Italia markets open in 8 hours 3 minutes

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
126,11+2,82 (+2,29%)
Alla chiusura: 07:08PM BST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 2022124,08126,46123,56126,11126,11622.416
05 lug 2022129,01129,58122,43123,29123,29558.711
04 lug 2022130,00129,90127,99128,78128,78206.674
01 lug 2022128,23129,20126,58126,73126,73303.854
30 giu 2022130,50131,36128,06128,29128,29361.039
29 giu 2022133,41134,08131,04132,19132,19262.817
28 giu 2022134,50135,34133,94134,09134,09200.248
27 giu 2022135,89136,46133,14134,08134,08433.435
24 giu 2022130,80134,90130,68134,58134,58234.863
23 giu 2022129,20130,24127,20129,56129,56378.040
22 giu 2022131,07130,90127,32130,61130,612.306.212
21 giu 2022130,61132,20130,00131,24131,24444.430
20 giu 2022129,91130,98126,96127,03127,03414.933
17 giu 2022131,87132,66129,38129,89129,892.681.703
16 giu 2022137,01136,16131,60131,84131,84345.777
15 giu 2022137,49138,16135,24136,89136,89391.023
14 giu 2022138,92139,82134,94135,12135,12746.802
13 giu 2022139,20139,12137,30138,46138,46509.223
10 giu 2022141,49141,60138,18139,28139,28496.120
09 giu 2022144,16144,18141,30141,84141,842.062.631
08 giu 2022148,00147,58143,66146,20146,20553.652
07 giu 2022151,49148,48146,60147,22147,22953.522
06 giu 2022158,00153,24147,70148,91148,91407.628
06 giu 202211:10 Frazionamento azionario
01 giu 2022148,45148,42144,96145,11145,11716.691
31 mag 2022149,77150,31147,49147,68147,68795.203
30 mag 2022151,36151,15148,27149,62149,62908.795
27 mag 2022148,00150,61147,71150,12150,12424.204
26 mag 2022146,41147,36145,78147,16147,16581.991
25 mag 2022147,12147,58146,18146,66146,66237.670
24 mag 2022147,04147,56145,67145,89145,892.680.069
23 mag 2022147,54147,90146,04147,29147,29282.736
20 mag 2022146,39147,22145,25145,58145,58278.396
19 mag 2022145,72147,31144,33144,88144,882.912.848
18 mag 2022148,26148,36146,35146,60146,60260.958
17 mag 2022146,01148,20145,91147,55147,55349.824
16 mag 2022146,18145,27143,91144,64144,64321.162
16 mag 20222.636364 Dividendo
13 mag 2022144,55147,93143,62147,87145,24337.112
12 mag 2022146,18143,60141,47143,24140,68369.717
11 mag 2022144,21144,76141,31144,01141,44847.313
10 mag 2022143,64145,22143,02143,07140,526.711.744
09 mag 2022145,91145,80142,57142,77140,23781.849
06 mag 2022148,59148,78145,16146,16143,56795.127
05 mag 2022150,74151,44148,44148,73146,08170.912
04 mag 2022148,75149,44147,69148,68146,03355.366
03 mag 2022150,81149,03147,42148,21145,57264.464
29 apr 2022149,09151,00149,29149,60146,93555.677
28 apr 2022148,55149,42147,07148,51145,861.319.423
27 apr 2022146,37147,55145,05146,80144,18345.125
26 apr 2022146,48148,51145,58146,53143,911.606.761
25 apr 2022148,19146,02143,24144,69142,11328.631
22 apr 2022147,14147,71145,49145,84143,24317.080
21 apr 2022148,28149,11147,55147,75145,12254.050
20 apr 2022146,69147,18145,64146,96144,34321.660
19 apr 2022146,96147,96146,18146,37143,76227.409
14 apr 2022147,46148,73146,35148,56145,91424.620
13 apr 2022147,17148,49146,95147,38144,752.371.485
12 apr 2022148,19147,98145,79147,17144,55718.127
11 apr 2022147,27149,84147,20148,87146,22631.132
08 apr 2022147,40147,65146,49147,53144,90262.146
07 apr 2022146,22148,04145,53145,51142,91642.044
06 apr 2022147,00147,36144,42144,93142,34632.508
05 apr 2022146,81147,38144,85146,33143,72307.948
04 apr 2022145,89147,22144,17147,20144,58287.095
01 apr 2022144,09145,38144,22145,26142,67215.754
31 mar 2022145,20145,36143,51144,25141,68294.774
30 mar 2022144,53144,92143,31144,48141,91302.337
29 mar 2022143,46146,58143,84144,33141,75342.963
28 mar 2022143,10145,71144,18144,85142,26278.076
25 mar 2022144,26146,49143,24143,69141,13450.387
24 mar 2022140,42144,35140,07143,35140,79757.652
23 mar 2022138,18140,55137,04139,29136,81685.665
22 mar 2022136,19137,27134,82136,56134,13206.661
21 mar 2022137,77138,47137,20137,48135,03372.165
18 mar 2022138,96139,11136,31138,07135,61383.994
17 mar 2022138,03138,67136,95138,38135,91335.343
16 mar 2022136,36137,93135,44137,03134,581.479.348
15 mar 2022134,55135,15132,09134,27131,881.115.083
14 mar 2022132,55134,95131,16134,32131,92267.407
11 mar 2022128,92135,35127,60131,21128,87287.325
10 mar 2022133,65133,38128,22128,33126,04301.989
09 mar 2022126,37132,71125,11131,78129,43532.044
08 mar 2022127,27130,84124,62125,64123,40411.558
07 mar 2022127,27130,27125,13127,25124,99404.702
04 mar 2022133,34133,76130,11130,38128,06427.307
03 mar 2022134,55136,40132,67134,40132,00402.704
02 mar 2022132,92136,07132,00135,54133,12527.356
01 mar 2022132,73136,62132,93134,84132,43812.251
28 feb 2022133,45135,35131,45134,95132,55251.016
25 feb 2022131,94135,07131,15134,67132,27329.011
24 feb 2022130,27133,64130,29131,27128,93535.515
23 feb 2022133,16137,09133,75135,15132,74233.757
22 feb 2022130,64134,24130,45133,17130,80253.961
21 feb 2022138,14138,09132,62133,32130,94184.888
18 feb 2022136,42137,07135,29136,23133,80174.847
17 feb 2022135,44137,47134,81136,62134,18464.610
16 feb 2022135,33136,53134,15134,92132,51658.559
15 feb 2022133,06131,40128,75130,82128,49386.904
14 feb 2022129,28129,20126,36128,78126,49389.589
*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...