Italia markets open in 7 hours 15 minutes

Air Liquide SA (AIL.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
159,00-4,78 (-2,92%)
Alla chiusura: 09:15PM CEST
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024163,62164,60158,88159,00159,001.060
13 giu 2024169,82170,54163,44163,78163,78458
12 giu 2024168,50168,94166,84168,90168,90379
11 giu 2024170,22170,42165,06167,80167,801.865
10 giu 2024168,16170,66166,34170,06170,062.478
10 giu 202411:10 Frazionamento azionario
07 giu 2024168,89170,62167,78170,62170,62-
06 giu 2024167,96169,75167,96169,56169,56122
05 giu 2024166,38168,18166,38168,18168,18906
04 giu 2024166,20166,56165,67166,00166,0081
03 giu 2024165,13166,60165,13166,58166,58191
31 mag 2024164,56164,56163,58163,62163,6283
30 mag 2024162,69164,20162,53164,09164,09110
29 mag 2024164,67164,76162,64162,76162,762.407
28 mag 2024167,69167,76164,80165,55165,551
27 mag 2024165,78166,69165,58166,69166,6930
24 mag 2024163,76166,00163,76166,00166,0066
23 mag 2024166,76166,76164,87164,87164,8711
22 mag 2024167,45167,45165,60166,82166,82160
21 mag 2024168,65168,65167,09167,51167,5133
20 mag 2024167,07169,11166,27168,87168,8755
20 mag 20242.909091 Dividendo
17 mag 2024169,11169,11168,16168,62165,71103
16 mag 2024170,56170,67168,51168,89165,98228
15 mag 2024169,82170,56169,64170,11167,17106
14 mag 2024168,69170,09167,89169,89166,96107
13 mag 2024169,80170,33168,93169,05166,141.368
10 mag 2024170,56170,56169,75169,75166,8211
09 mag 2024169,04170,44168,87170,44167,50323
08 mag 2024167,65169,78167,65169,49166,57145
07 mag 2024165,38166,95165,38166,95164,07-
06 mag 2024165,05166,07164,98165,51162,65308
03 mag 2024165,51165,75164,13164,15161,31279
02 mag 2024167,24168,65165,60165,60162,7430
30 apr 2024168,71168,89167,04167,04164,15653
29 apr 2024169,04170,20167,93170,11167,17614
26 apr 2024168,18168,80166,22168,80165,89191
25 apr 2024168,78168,78164,09165,98163,12209
24 apr 2024170,82172,87169,09169,33166,41881
23 apr 2024171,80173,78170,89173,78170,78216
22 apr 2024171,35171,80170,73171,80168,8456
19 apr 2024168,09170,55168,09170,51167,57249
18 apr 2024171,05171,05168,78169,98167,0549
17 apr 2024166,95170,24166,95170,20167,26251
16 apr 2024170,82170,91168,24168,53165,621.721
15 apr 2024169,53171,04169,45170,67167,73706
12 apr 2024172,56172,56169,65169,65166,73286
11 apr 2024170,60171,76169,60170,84167,89486
10 apr 2024172,29173,15169,91169,91166,98627
09 apr 2024170,16171,25170,16170,53167,59235
08 apr 2024170,93171,64169,09170,65167,711.364
05 apr 2024171,05171,51169,76170,29167,35200
04 apr 2024174,80174,82172,16172,16169,1944
03 apr 2024174,58174,71173,04174,65171,64335
02 apr 2024176,51176,60174,07174,24171,23636
28 mar 2024176,02177,51174,20177,51174,451.009
27 mar 2024174,91176,35174,62176,35173,30135
26 mar 2024173,35175,05173,25175,05172,03220
25 mar 2024173,53174,27173,31174,04171,03279
22 mar 2024174,44174,98171,89173,55170,551.049
21 mar 2024179,24179,84175,18176,04173,00215
20 mar 2024177,36177,58177,22177,31174,25261
19 mar 2024176,02177,95174,55177,95174,88173
18 mar 2024177,96177,96175,96175,98172,95771
15 mar 2024177,33178,76176,71177,67174,61188
14 mar 2024176,75178,18176,75177,47174,4161
13 mar 2024177,56177,56176,82176,87173,82220
12 mar 2024176,20176,84175,58176,84173,79297
11 mar 2024175,85176,00174,11175,58172,551.197
08 mar 2024175,67176,18175,67175,93172,89165
07 mar 2024173,62176,27173,36176,04173,00204
06 mar 2024172,51173,35172,45173,35170,3522
05 mar 2024172,47173,95172,13172,36169,3972
04 mar 2024170,05173,27170,02173,20170,21655
01 mar 2024171,87171,91169,98169,98167,0528
29 feb 2024171,44171,49170,65171,04168,0961
28 feb 2024172,11172,11170,82171,20168,25915
27 feb 2024172,40173,05172,00172,27169,3070
26 feb 2024171,96172,71171,96172,51169,53448
23 feb 2024168,31172,78168,25172,78169,80322
22 feb 2024169,71169,71167,40168,82165,91664
21 feb 2024168,93168,93165,75168,69165,781.225
20 feb 2024159,24168,96158,35168,82165,911.345
19 feb 2024155,47155,69154,98155,69153,00127
16 feb 2024154,65155,45153,73155,45152,7757
15 feb 2024155,29155,33153,04154,07151,41178
14 feb 2024153,09154,51153,00154,51151,84236
13 feb 2024152,53153,25152,51152,89150,2518
12 feb 2024153,62153,62152,18152,95150,31335
09 feb 2024152,85152,95152,24152,29149,66242
08 feb 2024154,80155,15152,65152,65150,02132
07 feb 2024156,36156,36155,18155,18152,50277
06 feb 2024153,11155,71153,07155,71153,02302
05 feb 2024156,11156,15152,05152,44149,811.640
02 feb 2024157,42158,00155,71157,00154,29528
01 feb 2024156,84157,84156,84157,33154,61946
31 gen 2024157,04159,09157,04159,09156,351.009
30 gen 2024157,05157,56156,18157,45154,74270
29 gen 2024156,24157,13155,58157,13154,42158
26 gen 2024156,71156,87155,80155,87153,1837
*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...