Italia markets close in 5 hours 9 minutes

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
139,92-0,53 (-0,38%)
Al 10:50AM GMT. Mercato aperto.
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 2022140,02141,52139,60139,92139,9232.716
05 dic 2022139,45140,76139,46140,45140,45448.348
02 dic 2022139,05140,54138,34140,60140,60361.765
01 dic 2022140,21139,58138,36139,09139,09375.497
30 nov 2022139,68140,02138,19139,00139,00366.463
29 nov 2022141,81140,66138,38138,88138,88383.951
28 nov 2022141,01141,70139,94141,04141,041.456.692
25 nov 2022141,55142,06140,88141,67141,67265.299
24 nov 2022138,10141,74139,44141,09141,09256.817
23 nov 2022137,07139,82136,66139,83139,83369.610
22 nov 2022135,01137,42135,68136,97136,97280.866
21 nov 2022135,11136,76135,28136,53136,53325.853
18 nov 2022135,45136,67134,86135,99135,99345.854
17 nov 2022135,01137,06133,34133,93133,93266.866
16 nov 2022137,01137,60135,56136,74136,74370.024
15 nov 2022137,76139,02136,60136,79136,79256.591
14 nov 2022137,09138,12135,50137,04137,04470.434
11 nov 2022138,00137,38134,24135,03135,03407.715
10 nov 2022132,50137,62133,24137,17137,17442.104
09 nov 2022133,70135,76133,88134,63134,63189.689
08 nov 2022133,87135,06132,78134,71134,71406.885
07 nov 2022133,01134,34132,64133,84133,84248.266
04 nov 2022130,96134,00130,38133,07133,07200.671
03 nov 2022126,27130,38126,84129,95129,95443.264
02 nov 2022132,61132,52129,99130,11130,11240.654
01 nov 2022135,01134,20131,22131,29131,29167.521
31 ott 2022134,12134,08132,20132,28132,28214.340
28 ott 2022130,71133,80130,40133,68133,68227.427
27 ott 2022132,61132,84130,76132,19132,19424.317
26 ott 2022133,07134,10131,30133,31133,31363.780
25 ott 2022128,50133,06128,34132,81132,811.217.348
24 ott 2022123,34125,84121,42124,34124,34265.890
21 ott 2022121,81122,40120,62121,56121,56343.534
20 ott 2022120,21122,64120,22122,33122,33309.230
19 ott 2022120,31121,68119,36121,15121,15511.846
18 ott 2022120,40121,52119,56120,15120,15355.015
17 ott 2022118,86119,44117,72118,46118,46216.592
14 ott 2022120,00121,26118,60119,26119,26188.442
13 ott 2022117,45118,38114,50117,92117,92292.732
12 ott 2022117,36118,44116,44117,53117,53448.083
11 ott 2022119,49117,86116,26117,58117,58190.329
10 ott 2022120,00119,12116,54118,20118,20204.083
07 ott 2022120,90120,30117,52117,65117,65158.419
06 ott 2022122,02122,70119,86120,41120,41728.401
05 ott 2022120,29122,30121,24121,97121,97949.049
04 ott 2022119,97122,94118,90122,72122,72421.189
03 ott 2022118,50118,38115,58117,89117,89300.373
30 set 2022116,61117,74116,22117,58117,58228.420
29 set 2022117,74117,58114,68115,38115,38458.883
28 set 2022115,81118,42114,96118,13118,13350.469
27 set 2022119,01118,46116,60116,68116,68237.021
26 set 2022118,10118,84116,72116,99116,99746.825
23 set 2022120,42118,84115,98117,94117,94250.834
22 set 2022120,08121,31118,20118,25118,25353.582
21 set 2022118,00121,92117,10121,67121,67344.837
20 set 2022121,28121,82118,04118,80118,802.486.563
16 set 2022122,18122,60120,20121,83121,83570.265
15 set 2022124,33124,10122,08122,65122,65210.397
14 set 2022124,25124,62123,20123,89123,89405.517
13 set 2022127,01127,82124,70125,03125,03307.850
12 set 2022124,10126,74123,25126,07126,07451.552
09 set 2022122,44123,98122,20123,13123,13396.909
08 set 2022124,06124,10120,98122,49122,49190.128
07 set 2022121,20123,50120,80123,29123,29216.097
06 set 2022120,94122,14120,48121,68121,6813.266.353
05 set 2022122,67122,36120,04120,63120,63464.062
02 set 2022124,35125,46121,66125,25125,25474.748
01 set 2022125,03124,86122,86123,25123,25388.763
31 ago 2022127,89127,98125,19125,56125,56307.009
30 ago 2022128,96130,62127,04127,55127,55382.379
26 ago 2022132,96133,14129,34129,37129,37209.686
25 ago 2022134,21133,40131,22131,85131,85288.425
24 ago 2022130,69132,38130,62132,11132,11152.901
23 ago 2022131,26132,84130,22130,74130,74387.800
22 ago 2022136,00135,56131,90132,16132,16361.759
19 ago 2022135,01137,36135,18136,53136,53551.207
18 ago 2022135,01136,98135,34136,53136,53155.412
17 ago 2022135,91136,70134,98135,05135,05214.830
16 ago 2022137,41137,76135,28136,09136,09270.936
15 ago 2022136,50137,40135,92137,07137,07218.402
12 ago 2022135,62136,02134,88135,71135,71180.696
11 ago 2022135,47135,84134,26134,69134,69529.064
10 ago 2022133,70135,44133,42135,35135,35197.376
09 ago 2022135,41135,40133,66133,84133,84305.489
08 ago 2022134,00135,38133,88134,42134,42165.912
05 ago 2022133,85134,08132,74132,95132,95217.326
04 ago 2022133,22134,02132,48133,75133,75451.600
03 ago 2022133,24133,26131,42133,15133,15202.027
02 ago 2022132,80132,72131,42132,01132,01523.438
01 ago 2022134,00133,94132,53132,77132,77441.147
29 lug 2022134,25135,02132,42134,83134,83481.714
28 lug 2022130,50133,86127,10133,30133,30494.357
27 lug 2022129,20130,10128,86129,42129,42352.998
26 lug 2022130,50129,90128,50129,48129,48199.870
25 lug 2022130,00129,70128,16128,67128,67136.765
22 lug 2022128,23130,40127,56129,63129,63221.857
21 lug 2022128,42129,38127,26128,56128,56229.472
20 lug 2022130,50129,64127,70128,39128,39263.498
19 lug 2022126,40129,54124,90129,17129,17282.457
18 lug 2022128,04128,64126,62126,75126,75136.087
*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...