Italia markets closed

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

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
167,10+2,66 (+1,62%)
Alla chiusura: 05:13PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024163,70167,90163,28167,10167,1052.783
25 lug 2024164,14164,86163,34164,44164,4462.444
24 lug 2024165,05166,32163,90165,81165,8128.096
23 lug 2024165,26167,30164,68165,64165,64104.020
22 lug 2024163,95165,92163,30164,81164,8198.688
19 lug 2024163,65165,72162,40162,86162,8676.423
18 lug 2024165,62166,54163,72165,64165,6466.628
17 lug 2024162,27165,86161,36165,28165,2889.365
16 lug 2024163,32163,28161,50163,28163,2825.877
15 lug 2024165,51167,10163,16163,47163,47183.828
12 lug 2024164,29166,50162,44166,21166,2156.751
11 lug 2024163,91163,98161,12163,78163,7858.658
10 lug 2024161,15162,18159,82162,09162,0940.925
09 lug 2024163,32164,46160,34160,52160,5263.043
08 lug 2024163,43166,40161,70164,10164,10111.443
05 lug 2024165,49166,48162,74163,14163,14184.554
04 lug 2024165,01165,96163,20165,08165,0828.776
03 lug 2024163,81164,60161,90163,76163,7649.857
02 lug 2024163,01163,60160,74162,74162,7457.285
01 lug 2024164,69165,80160,30163,07163,0736.254
28 giu 2024163,66164,80160,64161,03161,03163.669
27 giu 2024165,78166,76163,08163,12163,1229.882
26 giu 2024167,13167,58164,12164,97164,97176.296
25 giu 2024164,90168,18163,76166,78166,78605.212
24 giu 2024162,84165,30162,02164,77164,7766.133
21 giu 2024164,06165,30162,28163,38163,38151.169
20 giu 2024161,64164,74160,40164,28164,28199.212
19 giu 2024162,00162,52161,08161,36161,3641.958
18 giu 2024161,28162,74160,04162,27162,27266.780
17 giu 2024158,00160,94159,30160,54160,54219.802
14 giu 2024162,54162,74158,52159,59159,59204.593
13 giu 2024169,13169,30163,28163,48163,48636.730
12 giu 2024168,50169,44164,90169,31169,31432.965
11 giu 2024170,00169,90164,72165,56165,56880.559
10 giu 2024171,01172,02165,78167,93167,93101.425
10 giu 202411:10 Frazionamento azionario
07 giu 2024169,53170,65167,62170,31170,311.317.680
06 giu 2024168,19170,45166,87168,82168,8244.831
05 giu 2024166,52168,16166,31167,66167,662.339.786
04 giu 2024167,75167,05165,69165,97165,97522.396
03 giu 2024165,95167,13164,55166,48166,48501.789
31 mag 2024164,49164,67163,02163,79163,79494.129
30 mag 2024163,10164,27161,89163,92163,92656.882
29 mag 2024164,51166,04162,31162,84162,841.147.364
28 mag 2024167,46168,47164,45164,95164,9530.684
24 mag 2024164,89166,25163,71165,92165,9215.053
23 mag 2024166,20167,18164,78165,05165,0522.603
22 mag 2024167,57168,89165,45166,18166,18269.203
21 mag 2024168,55169,64166,93167,56167,561.480.982
20 mag 2024168,80170,00164,85168,81168,8112.042
20 mag 20242.909091 Dividendo
17 mag 2024168,36168,82167,73168,67165,76376.615
16 mag 2024170,41171,49168,25168,74165,8326.346
15 mag 2024169,70171,44168,56170,51167,57180.690
14 mag 2024169,55170,27168,02169,76166,84903.856
13 mag 2024170,41171,33168,65169,19166,271.544.785
10 mag 2024170,58171,62168,93169,95167,0113.985
09 mag 2024170,01170,62168,25170,39167,4522.880
08 mag 2024168,19169,91167,91169,16166,251.182.948
07 mag 2024166,15167,22164,36166,98164,10825.695
03 mag 2024165,18166,11163,60164,34161,50442.973
02 mag 2024166,86168,18164,60165,26162,4153.362
01 mag 2024167,16167,16167,16166,97164,097.670
30 apr 2024185,01186,30183,74183,67180,5076.228
29 apr 2024186,25187,84184,38184,43181,2511.614
26 apr 2024184,77185,86182,50184,66181,48333.996
25 apr 2024186,00187,26180,10183,26180,10331.313
24 apr 2024189,62191,72185,82186,21183,00568.344
23 apr 2024188,71191,26186,74190,69187,40442.009
22 apr 2024188,29189,44186,62187,72184,48642.302
19 apr 2024185,95187,90184,78187,68184,44184.804
18 apr 2024185,81188,50185,38187,13183,90868.772
17 apr 2024185,76187,74184,60186,88183,66135.319
16 apr 2024186,00189,44184,88185,46182,26351.323
15 apr 2024186,84189,28185,78188,32185,071.271.901
12 apr 2024190,00191,14186,56186,76183,54421.455
11 apr 2024187,03188,90185,90188,23184,98239.591
10 apr 2024189,01189,14185,76187,13183,90434.939
09 apr 2024188,00189,40186,86187,47184,24163.380
08 apr 2024188,21189,32186,36188,04184,80648.269
05 apr 2024187,49190,70186,32187,06183,83331.506
04 apr 2024192,49192,98189,42189,92186,64690.290
03 apr 2024191,43191,83189,96191,49188,19661.237
02 apr 2024192,82194,34190,86191,74188,43395.853
28 mar 2024193,49194,12192,16192,77189,45267.976
27 mar 2024194,20193,96191,30192,94189,61381.485
26 mar 2024191,24192,68190,06192,32189,00240.433
25 mar 2024190,71192,24189,32191,46188,16378.535
22 mar 2024191,29192,20188,70189,77186,50537.224
21 mar 2024195,43197,00192,52193,74190,40324.175
20 mar 2024195,35195,68194,62195,12191,75107.696
19 mar 2024193,35195,42192,30194,62191,261.300.004
18 mar 2024197,01196,32193,14193,88190,54390.027
15 mar 2024196,71197,40194,12195,89192,51457.936
14 mar 2024195,43196,62193,62195,19191,82366.106
13 mar 2024194,49195,62192,74194,79191,431.502.542
12 mar 2024194,00195,08191,68194,27190,92465.818
11 mar 2024193,01194,84191,30192,41189,09211.842
08 mar 2024194,00195,16192,18193,27189,94565.768
07 mar 2024190,00194,12188,68193,45190,11402.104
*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...