APD - Air Products and Chemicals, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 gen 2020236,05237,35235,17237,00237,001.857.000
16 gen 2020236,87237,23235,48235,77235,77756.600
15 gen 2020235,08236,73233,76235,46235,46779.500
14 gen 2020236,03236,99233,89234,52234,52944.200
13 gen 2020232,36237,27232,28236,86236,861.376.800
10 gen 2020234,50235,29231,25232,00232,00949.000
09 gen 2020230,07233,73229,28233,50233,501.320.900
08 gen 2020227,71228,95225,86228,09228,09965.700
07 gen 2020225,41228,83224,91226,86226,861.518.900
06 gen 2020225,15228,15224,94225,90225,901.737.400
03 gen 2020228,65230,27225,98226,00226,001.710.400
02 gen 2020235,25236,80230,84231,14231,141.320.500
31 dic 2019234,67235,13233,43234,99234,99527.100
31 dic 20191.16 Dividendo
30 dic 2019235,81236,08234,33235,33234,17470.800
27 dic 2019237,14237,31235,01235,49234,33416.100
26 dic 2019236,31236,31234,80236,08234,92344.800
24 dic 2019234,98236,12234,00235,05233,89162.700
23 dic 2019236,07236,37234,38235,14233,98831.000
20 dic 2019233,96235,82233,16235,00233,841.738.200
19 dic 2019232,83235,23232,83233,06231,91912.800
18 dic 2019235,09235,52230,58233,11231,961.056.100
17 dic 2019234,78236,70233,83235,61234,451.220.800
16 dic 2019232,11234,58231,79234,44233,281.089.200
13 dic 2019231,59234,49230,56230,74229,60881.100
12 dic 2019229,79232,81229,35232,40231,252.177.400
11 dic 2019230,40230,47228,42229,50228,371.248.100
10 dic 2019230,77231,71229,37229,50228,37928.900
09 dic 2019232,35233,15230,82230,82229,68978.500
06 dic 2019232,80232,89231,55232,03230,89618.700
05 dic 2019229,16231,23229,07230,46229,321.029.200
04 dic 2019230,50231,37228,92228,92227,79972.800
03 dic 2019229,92231,42227,98229,69228,561.162.400
02 dic 2019236,00236,20230,71230,97229,831.150.700
29 nov 2019236,38238,18235,32236,33235,17653.400
27 nov 2019234,40236,31233,10236,04234,88685.100
26 nov 2019234,20235,82232,28234,40233,241.438.200
25 nov 2019238,24239,12233,14234,74233,581.316.500
22 nov 2019237,86239,00235,25237,60236,43979.200
21 nov 2019237,28238,08235,58237,64236,47774.000
20 nov 2019241,06241,78236,99237,90236,731.199.500
19 nov 2019241,23241,90240,22241,31240,12816.000
18 nov 2019239,09241,78239,09241,19240,00976.200
15 nov 2019239,52241,00238,63240,92239,731.259.800
14 nov 2019236,38238,54236,26238,18237,01949.500
13 nov 2019236,72238,09236,04237,52236,351.175.400
12 nov 2019236,13237,74235,25237,01235,841.152.000
11 nov 2019233,03235,49232,57235,03233,87906.100
08 nov 2019231,71234,61230,29233,87232,721.810.100
07 nov 2019221,00228,43218,51227,58226,461.935.900
06 nov 2019216,84219,17215,29218,85217,771.019.700
05 nov 2019213,82218,36212,96216,58215,51980.600
04 nov 2019214,93215,93212,82214,42213,36962.200
01 nov 2019214,71215,66213,04213,56212,51738.700
31 ott 2019216,14217,29212,44213,26212,211.011.900
30 ott 2019216,80217,20215,03216,73215,66604.800
29 ott 2019211,74221,27210,95217,82216,751.177.000
28 ott 2019214,09214,47211,27211,48210,44980.200
25 ott 2019211,48214,12210,21213,26212,21570.100
24 ott 2019211,32212,53210,71211,47210,43669.800
23 ott 2019208,68211,29207,43210,06209,021.179.800
22 ott 2019213,00213,63206,70206,97205,951.482.600
21 ott 2019215,72215,94213,30213,50212,45726.300
18 ott 2019214,30215,65213,78214,88213,82633.100
17 ott 2019214,26215,73214,18214,37213,31463.700
16 ott 2019215,04215,65213,50214,21213,15523.900
15 ott 2019215,71216,76214,72215,22214,16679.400
14 ott 2019216,59217,92213,74213,86212,81650.600
11 ott 2019217,53219,86216,71217,29216,22737.600
10 ott 2019212,44215,77211,77214,67213,61741.500
09 ott 2019210,12212,66208,82211,74210,70810.100
08 ott 2019213,35213,35207,66207,76206,741.025.300
07 ott 2019213,33215,90212,50213,96212,91727.800
04 ott 2019212,13214,90211,58213,88212,83770.700
03 ott 2019210,33212,28208,59210,83209,79833.000
02 ott 2019213,66214,00206,96210,47209,431.362.500
01 ott 2019222,53223,00215,96216,48215,41741.700
30 set 2019219,21222,10218,36221,86220,77659.500
30 set 20191.16 Dividendo
27 set 2019224,23224,84219,88221,06218,82509.500
26 set 2019221,34224,31219,85223,29221,02561.300
25 set 2019219,79221,05218,71220,63218,39573.500
24 set 2019220,65222,85219,79220,41218,17929.600
23 set 2019220,24222,12219,73220,46218,22632.500
20 set 2019223,33223,74220,07221,55219,301.149.400
19 set 2019222,69224,19221,86222,28220,02858.200
18 set 2019222,18222,26219,55221,62219,37546.100
17 set 2019216,87222,51215,46221,57219,321.008.900
16 set 2019221,96222,20215,15215,24213,061.033.800
13 set 2019220,66222,58219,97222,24219,981.042.500
12 set 2019218,23222,26217,83220,67218,431.203.500
11 set 2019213,02216,44210,37216,34214,141.494.100
10 set 2019216,27216,56211,99213,78211,612.356.400
09 set 2019225,95225,95214,82216,36214,161.580.100
06 set 2019225,21226,26224,01225,59223,30822.900
05 set 2019228,96229,50223,90224,57222,291.233.100
04 set 2019227,38228,38226,44227,42225,11647.200
03 set 2019223,97226,26223,69225,56223,27728.600
30 ago 2019226,65226,65223,78225,92223,63875.100
29 ago 2019228,50228,93224,03224,44222,16948.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità