Italia markets closed

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
189,80+4,18 (+2,25%)
Alla chiusura: 06:09PM GMT
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 2024185,20189,94185,96189,62189,62487.974
22 feb 2024185,66187,12183,86185,09185,09295.377
21 feb 2024184,06186,98181,94184,93184,934.178.595
20 feb 2024177,01186,02175,50181,23181,231.571.158
19 feb 2024171,89172,20170,06170,54170,54226.799
16 feb 2024169,81171,13168,20170,98170,98256.841
15 feb 2024170,00171,44168,22169,26169,26347.460
14 feb 2024168,50169,87167,38169,65169,65215.724
13 feb 2024168,21170,02167,18168,18168,18107.298
12 feb 2024170,00168,70167,30168,12168,12175.158
09 feb 2024167,60168,60166,46167,47167,47317.650
08 feb 2024170,86172,22167,45168,46168,46170.149
07 feb 2024171,97172,92170,32170,51170,51191.736
06 feb 2024168,00171,92166,84169,12169,12631.688
05 feb 2024171,07172,34165,66168,34168,34454.824
02 feb 2024173,74175,00171,04171,74171,7423.713
01 feb 2024172,94174,74172,46173,10173,10247.695
31 gen 2024172,69174,52172,04173,61173,61170.027
30 gen 2024172,67173,36171,24172,85172,85148.864
29 gen 2024171,41172,52170,42172,31172,31251.447
26 gen 2024174,80172,88170,58171,85171,85781.558
25 gen 2024172,71173,50170,36171,70171,70258.837
24 gen 2024169,76172,86168,74172,26172,26173.568
23 gen 2024172,88173,84169,48169,69169,69243.005
22 gen 2024174,50175,06170,60172,55172,55183.511
19 gen 2024176,00176,98172,58173,18173,18590.510
18 gen 2024173,89176,02172,72175,05175,05190.675
17 gen 2024174,08176,64172,82173,75173,75394.797
16 gen 2024174,75176,54173,68175,49175,49320.337
15 gen 2024175,85176,30174,92175,52175,52758.405
12 gen 2024173,83176,22171,72175,23175,23222.558
11 gen 2024173,15174,38170,42173,54173,54257.960
10 gen 2024171,32172,46169,94171,43171,43142.886
09 gen 2024170,63172,34170,20170,99170,99143.090
08 gen 2024170,23171,39169,92170,99170,99672.841
05 gen 2024171,01171,56169,44170,65170,65412.427
04 gen 2024171,45173,00170,62172,00172,00268.670
03 gen 2024174,75175,96171,12171,63171,63427.994
02 gen 2024177,49177,80172,66174,87174,87245.317
29 dic 2023177,36177,52175,14176,23176,2396.426
28 dic 2023177,20177,48176,06176,33176,33155.236
27 dic 2023178,50178,44176,20177,24177,24196.429
22 dic 2023177,01178,50175,66177,51177,51253.262
21 dic 2023177,51178,54176,36176,84176,84239.547
20 dic 2023175,97178,14175,44177,42177,42663.337
19 dic 2023175,51177,60174,56176,68176,68393.357
18 dic 2023175,72177,54174,66175,98175,98890.612
15 dic 2023175,41177,72174,76176,34176,34854.853
14 dic 2023179,76180,96173,52175,95175,95751.485
13 dic 2023176,69179,70177,22179,23179,23237.300
12 dic 2023176,88178,62175,56177,08177,08298.587
11 dic 2023175,57176,74174,14175,20175,20784.701
08 dic 2023173,05175,74173,46173,87173,87428.517
07 dic 2023173,62175,06172,40174,45174,45727.308
06 dic 2023174,44175,56171,56173,43173,43444.213
05 dic 2023172,50174,45171,14172,82172,82266.370
04 dic 2023174,00174,22170,64173,24173,24347.484
01 dic 2023173,30175,46172,76173,90173,90467.293
30 nov 2023173,24175,06173,26173,77173,77929.969
29 nov 2023173,41175,52173,34173,84173,84306.249
28 nov 2023173,68175,08172,80174,33174,33236.244
27 nov 2023173,49174,70172,56174,05174,05167.067
24 nov 2023171,20173,98171,62173,46173,46232.126
23 nov 2023170,90174,02171,84172,90172,90111.900
22 nov 2023171,97173,02170,50172,73172,73238.893
21 nov 2023170,00171,78169,04171,51171,51319.460
20 nov 2023170,00171,24169,00170,34170,341.120.464
17 nov 2023169,01170,40167,92169,89169,89309.595
16 nov 2023169,01169,16166,84168,89168,89299.091
15 nov 2023166,80170,34167,60168,11168,11300.077
14 nov 2023167,97169,90166,00168,96168,96448.748
13 nov 2023166,69167,80165,30167,63167,63368.512
10 nov 2023165,01167,28164,20165,92165,92404.787
09 nov 2023162,84166,54162,66166,10166,10432.960
08 nov 2023162,00163,68160,52162,55162,55387.316
07 nov 2023162,69164,48162,36162,65162,65399.434
06 nov 2023164,00164,48162,32162,54162,54480.606
03 nov 2023165,83166,78162,64163,35163,35558.885
02 nov 2023163,20166,08161,74164,97164,97335.697
01 nov 2023161,87163,16158,68161,70161,70324.508
31 ott 2023160,00162,06158,68161,62161,62302.692
30 ott 2023160,71161,96159,24160,01160,01140.073
27 ott 2023160,00161,92157,42160,54160,54453.618
26 ott 2023156,14158,86154,92158,34158,34540.434
25 ott 2023153,81157,00152,80155,87155,87435.692
24 ott 2023153,55154,50153,06153,84153,84614.831
23 ott 2023155,01154,10151,42152,71152,71331.257
20 ott 2023155,66155,66152,36152,65152,65452.151
19 ott 2023160,00158,10155,82157,06157,06335.196
18 ott 2023159,22160,36156,64157,18157,18263.415
17 ott 2023161,01160,38158,36159,06159,06365.752
16 ott 2023161,36162,50159,80160,66160,66213.747
13 ott 2023162,10164,88161,00162,03162,03392.268
12 ott 2023164,80165,98162,92164,57164,57320.098
11 ott 2023162,37164,02159,64163,27163,27546.868
10 ott 2023160,21162,08157,04161,74161,74681.962
09 ott 2023157,24159,50156,48158,24158,24213.946
06 ott 2023157,01158,20155,90157,51157,51355.198
05 ott 2023160,00158,06155,92156,62156,62199.096
04 ott 2023155,20157,60155,22157,20157,20679.095
*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...