Italia markets closed

Air Products and Chemicals, Inc. (APD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
281,69-1,30 (-0,46%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 2020283,33283,33279,20281,69281,69861.700
06 ago 2020283,66284,97281,06282,99282,991.293.700
05 ago 2020281,15288,04281,08284,62284,621.668.700
04 ago 2020276,33280,96274,56279,58279,582.065.300
03 ago 2020288,08288,63278,33278,41278,411.731.000
31 lug 2020285,62286,74281,06286,63286,631.546.200
30 lug 2020286,02287,41283,18284,81284,811.042.200
29 lug 2020289,21292,73288,43288,85288,851.131.200
28 lug 2020294,49294,72289,14289,27289,27775.400
27 lug 2020293,65297,09292,26294,71294,711.077.300
24 lug 2020291,97293,35289,35291,52291,521.064.000
23 lug 2020289,44299,82289,44293,25293,251.318.700
22 lug 2020290,43296,28289,66295,51295,51820.600
21 lug 2020291,00292,67289,91290,39290,391.057.500
20 lug 2020293,46295,90288,00290,87290,871.037.600
17 lug 2020289,00295,37287,62294,00294,001.961.500
16 lug 2020283,18288,00282,76287,19287,192.252.300
15 lug 2020282,75285,30281,10281,97281,971.327.100
14 lug 2020274,00281,55273,03280,99280,991.990.300
13 lug 2020276,07280,70273,54274,35274,351.180.900
10 lug 2020272,41273,84269,84273,19273,19951.600
09 lug 2020271,02272,01265,94271,60271,601.504.300
08 lug 2020266,40276,86265,98269,79269,792.793.000
07 lug 2020251,85265,27251,67265,13265,132.682.600
06 lug 2020250,33250,98244,86248,91248,911.131.600
02 lug 2020245,17247,76244,92247,42247,421.333.000
01 lug 2020241,90244,85239,36243,75243,751.049.100
30 giu 2020236,16243,05236,00241,46241,461.544.500
30 giu 20201.34 Dividendo
29 giu 2020238,61239,93235,80238,61237,27993.300
26 giu 2020236,56238,03234,43236,02234,691.243.700
25 giu 2020232,94237,65230,73237,30235,97860.400
24 giu 2020236,98238,99230,00233,14231,831.164.400
23 giu 2020239,39240,32236,51239,09237,75975.900
22 giu 2020235,10237,63233,60236,47235,14667.200
19 giu 2020241,95241,95235,39235,51234,191.386.600
18 giu 2020237,57239,56236,24238,11236,77678.400
17 giu 2020240,13240,54236,75237,45236,12513.900
16 giu 2020241,22242,71236,61238,04236,70961.600
15 giu 2020230,00238,40229,17237,01235,68709.300
12 giu 2020238,88240,01230,63235,04233,72854.300
11 giu 2020243,38244,47232,63233,08231,771.370.100
10 giu 2020251,95252,54247,49247,86246,47625.900
09 giu 2020247,38251,30245,83250,87249,461.014.400
08 giu 2020246,93249,82245,99249,58248,18889.400
05 giu 2020249,83250,34247,43248,58247,181.243.100
04 giu 2020247,35248,82243,11243,97242,601.210.300
03 giu 2020246,95250,61245,38248,46247,06849.100
02 giu 2020242,54245,43241,81245,30243,92933.700
01 giu 2020242,11244,61239,43242,60241,24711.700
29 mag 2020241,30242,97239,55241,65240,291.241.800
28 mag 2020239,09242,86236,67240,68239,33930.100
27 mag 2020240,25240,65232,41235,16233,841.025.700
26 mag 2020238,94240,52237,24237,80236,461.043.100
22 mag 2020234,46235,89233,17234,35233,03775.100
21 mag 2020238,98240,25235,19235,54234,22736.200
20 mag 2020239,66242,27238,53239,80238,45781.700
19 mag 2020237,69239,22235,79236,03234,70720.400
18 mag 2020235,93241,32235,85238,95237,611.159.300
15 mag 2020224,72228,12222,52228,04226,761.441.300
14 mag 2020221,71225,77219,52225,62224,35958.900
13 mag 2020229,85232,85223,29225,84224,571.128.400
12 mag 2020232,64234,15230,07230,26228,971.062.800
11 mag 2020229,00233,53227,89232,67231,36852.300
08 mag 2020231,08233,56229,19233,48232,17808.700
07 mag 2020226,15228,43223,16226,80225,53761.700
06 mag 2020223,73226,50222,93223,38222,131.314.400
05 mag 2020225,00227,81223,53224,30223,041.106.400
04 mag 2020221,55224,51219,52223,35222,101.345.100
01 mag 2020220,39222,90218,87222,25221,00827.200
30 apr 2020225,91228,50224,15225,58224,311.284.000
29 apr 2020225,98231,88225,04230,67229,371.323.800
28 apr 2020225,42227,20221,12223,62222,361.093.400
27 apr 2020216,45222,45215,51222,26221,011.194.300
24 apr 2020213,30217,33212,23216,78215,56811.900
23 apr 2020218,22219,79209,67211,27210,081.113.900
22 apr 2020213,65215,39210,78214,44213,241.318.100
21 apr 2020209,96210,12205,41207,39206,231.498.500
20 apr 2020219,49221,18213,22214,37213,17800.500
17 apr 2020217,46223,84214,61221,50220,261.755.600
16 apr 2020214,44215,27211,55212,88211,68974.400
15 apr 2020219,27219,27212,03213,82212,621.042.400
14 apr 2020221,64224,28218,49220,79219,55965.400
13 apr 2020218,20219,99213,51216,19214,981.096.700
09 apr 2020215,13222,60215,13219,32218,091.744.000
08 apr 2020203,47217,58201,07215,76214,551.804.000
07 apr 2020198,61205,74198,25202,03200,901.383.800
06 apr 2020194,62198,20190,61193,86192,772.090.400
03 apr 2020193,39194,99185,25186,60185,551.943.700
02 apr 2020187,63199,24186,45194,50193,411.963.500
01 apr 2020192,00197,40188,54189,28188,221.566.500
31 mar 2020202,70205,88197,47199,61198,492.372.800
31 mar 20201.34 Dividendo
30 mar 2020198,47208,59197,10206,53204,041.281.800
27 mar 2020195,31199,15191,34193,17190,841.173.100
26 mar 2020192,98202,80189,98201,34198,911.512.800
25 mar 2020193,36204,62189,72191,15188,842.165.300
24 mar 2020185,56200,72179,27194,42192,072.161.600
23 mar 2020186,41194,61173,91176,73174,602.162.800
20 mar 2020190,97193,85182,29189,15186,872.155.600
*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