Italia markets close in 1 hour 49 minutes

Air Liquide SA (AIL.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
181,70+0,34 (+0,19%)
In data: 01:30PM CEST. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024182,20182,20180,14181,70181,7060
23 mag 2024183,44183,44181,36181,36181,3610
22 mag 2024184,20184,20182,16183,50183,50146
21 mag 2024185,52185,52183,80184,26184,2630
20 mag 2024183,78186,02182,90185,76185,7650
20 mag 20243.2 Dividendo
17 mag 2024186,02186,02184,98185,48182,2894
16 mag 2024187,62187,74185,36185,78182,57208
15 mag 2024186,80187,62186,60187,12183,8997
14 mag 2024185,56187,10184,68186,88183,6698
13 mag 2024186,78187,36185,82185,96182,751.244
10 mag 2024187,62187,62186,72186,72183,5010
09 mag 2024185,94187,48185,76187,48184,25294
08 mag 2024184,42186,76184,42186,44183,22132
07 mag 2024181,92183,64181,92183,64180,47-
06 mag 2024181,56182,68181,48182,06178,92280
03 mag 2024182,06182,32180,54180,56177,44254
02 mag 2024183,96185,52182,16182,16179,0228
30 apr 2024185,58185,78183,74183,74180,57594
29 apr 2024185,94187,22184,72187,12183,89559
26 apr 2024185,00185,68182,84185,68182,48174
25 apr 2024185,66185,66180,50182,58179,43190
24 apr 2024187,90190,16186,00186,26183,05801
23 apr 2024188,98191,16187,98191,16187,86197
22 apr 2024188,48188,98187,80188,98185,7251
19 apr 2024184,90187,60184,90187,56184,32227
18 apr 2024188,16188,16185,66186,98183,7545
17 apr 2024183,64187,26183,64187,22183,99229
16 apr 2024187,90188,00185,06185,38182,181.565
15 apr 2024186,48188,14186,40187,74184,50642
12 apr 2024189,82189,82186,62186,62183,40260
11 apr 2024187,66188,94186,56187,92184,68442
10 apr 2024189,52190,46186,90186,90183,68570
09 apr 2024187,18188,38187,18187,58184,34214
08 apr 2024188,02188,80186,00187,72184,481.240
05 apr 2024188,16188,66186,74187,32184,09182
04 apr 2024192,28192,30189,38189,38186,1140
03 apr 2024192,04192,18190,34192,12188,81305
02 apr 2024194,16194,26191,48191,66188,35579
28 mar 2024193,62195,26191,62195,26191,89918
27 mar 2024192,40193,98192,08193,98190,63123
26 mar 2024190,68192,56190,58192,56189,24200
25 mar 2024190,88191,70190,64191,44188,14254
22 mar 2024191,88192,48189,08190,90187,61954
21 mar 2024197,16197,82192,70193,64190,30196
20 mar 2024195,10195,34194,94195,04191,68238
19 mar 2024193,62195,74192,00195,74192,36158
18 mar 2024195,76195,76193,56193,58190,24701
15 mar 2024195,06196,64194,38195,44192,07171
14 mar 2024194,42196,00194,42195,22191,8556
13 mar 2024195,32195,32194,50194,56191,20200
12 mar 2024193,82194,52193,14194,52191,16270
11 mar 2024193,44193,60191,52193,14189,811.089
08 mar 2024193,24193,80193,24193,52190,18150
07 mar 2024190,98193,90190,70193,64190,30186
06 mar 2024189,76190,68189,70190,68187,3920
05 mar 2024189,72191,34189,34189,60186,3366
04 mar 2024187,06190,60187,02190,52187,23596
01 mar 2024189,06189,10186,98186,98183,7526
29 feb 2024188,58188,64187,72188,14184,8956
28 feb 2024189,32189,32187,90188,32185,07832
27 feb 2024189,64190,36189,20189,50186,2364
26 feb 2024189,16189,98189,16189,76186,49408
23 feb 2024185,14190,06185,08190,06186,78293
22 feb 2024186,68186,68184,14185,70182,50604
21 feb 2024185,82185,82182,32185,56182,361.114
20 feb 2024175,16185,86174,18185,70182,501.223
19 feb 2024171,02171,26170,48171,26168,31116
16 feb 2024170,12171,00169,10171,00168,0552
15 feb 2024170,82170,86168,34169,48166,56162
14 feb 2024168,40169,96168,30169,96167,03215
13 feb 2024167,78168,58167,76168,18165,2817
12 feb 2024168,98168,98167,40168,24165,34305
09 feb 2024168,14168,24167,46167,52164,63220
08 feb 2024170,28170,66167,92167,92165,02120
07 feb 2024172,00172,00170,70170,70167,75252
06 feb 2024168,42171,28168,38171,28168,32275
05 feb 2024171,72171,76167,26167,68164,791.491
02 feb 2024173,16173,80171,28172,70169,72480
01 feb 2024172,52173,62172,52173,06170,07860
31 gen 2024172,74175,00172,74175,00171,98918
30 gen 2024172,76173,32171,80173,20170,21246
29 gen 2024171,86172,84171,14172,84169,86144
26 gen 2024172,38172,56171,38171,46168,5034
25 gen 2024173,34173,34170,58171,54168,58137
24 gen 2024171,52173,22171,52173,22170,2381
23 gen 2024173,52173,98169,68170,58167,64993
22 gen 2024174,98174,98171,30172,72169,74355
19 gen 2024176,66176,66172,96172,96169,9873
18 gen 2024174,20176,58173,94176,58173,53621
17 gen 2024173,86174,34173,00173,00170,02130
16 gen 2024174,36175,26174,26175,26172,24101
15 gen 2024175,46175,72175,22175,72172,69497
12 gen 2024173,80175,88173,42175,04172,02550
11 gen 2024173,06174,20172,68173,58170,59390
10 gen 2024171,00171,82170,76171,82168,8643
09 gen 2024171,40171,46170,50171,00168,05205
08 gen 2024170,28171,46169,98171,46168,50245
05 gen 2024171,80171,80169,78171,12168,17514
04 gen 2024172,14172,34171,44172,02169,05830
*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...