APD - Air Products and Chemicals, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 set 2019221,96222,20215,15215,24215,241.026.600
13 set 2019220,66222,58219,97222,24222,241.042.500
12 set 2019218,23222,26217,83220,67220,671.203.500
11 set 2019213,02216,44210,37216,34216,341.494.100
10 set 2019216,27216,56211,99213,78213,782.356.400
09 set 2019225,95225,95214,82216,36216,361.580.100
06 set 2019225,21226,26224,01225,59225,59822.900
05 set 2019228,96229,50223,90224,57224,571.233.100
04 set 2019227,38228,38226,44227,42227,42647.200
03 set 2019223,97226,26223,69225,56225,56728.600
30 ago 2019226,65226,65223,78225,92225,92875.100
29 ago 2019228,50228,93224,03224,44224,44948.100
28 ago 2019225,23226,60224,00225,79225,79489.000
27 ago 2019224,46225,90223,50225,54225,54644.500
26 ago 2019222,55223,43221,83222,79222,79641.500
23 ago 2019225,45225,83219,42220,64220,64942.300
22 ago 2019228,59229,54224,96225,28225,28733.100
21 ago 2019227,67228,94226,98228,64228,64584.400
20 ago 2019226,65227,36225,05225,73225,73592.000
19 ago 2019229,34230,34227,39228,57228,57747.900
16 ago 2019227,18229,40225,96228,76228,76713.800
15 ago 2019223,58227,26222,68226,34226,341.132.200
14 ago 2019226,70229,92222,50222,59222,59971.600
13 ago 2019227,75232,18226,00229,67229,67772.500
12 ago 2019229,31231,49226,89227,13227,13766.800
09 ago 2019228,35231,21227,64229,87229,871.063.300
08 ago 2019225,29229,07224,64227,98227,98951.900
07 ago 2019220,14223,99218,51223,47223,471.030.600
06 ago 2019221,00221,95218,01221,42221,42851.000
05 ago 2019221,09222,49217,61220,06220,061.369.700
02 ago 2019225,03225,06220,73222,84222,841.011.000
01 ago 2019226,26230,85225,50226,37226,371.486.600
31 lug 2019230,91231,60225,41228,27228,272.174.000
30 lug 2019230,33232,47229,25231,81231,81968.200
29 lug 2019230,66231,93229,00231,19231,19921.600
26 lug 2019227,72230,59226,11230,55230,552.272.400
25 lug 2019224,00227,84219,58227,65227,651.292.400
24 lug 2019227,57228,54224,58224,86224,861.106.400
23 lug 2019226,70229,27225,54228,86228,86939.000
22 lug 2019225,54226,42224,86226,01226,01855.500
19 lug 2019225,94226,89224,42224,53224,531.245.000
18 lug 2019224,62226,22223,81225,54225,541.205.300
17 lug 2019227,86228,11226,16226,43226,431.000.900
16 lug 2019227,67228,72226,95227,10227,10599.500
15 lug 2019227,43228,20226,77227,66227,66701.900
12 lug 2019226,52228,32225,36227,16227,16653.100
11 lug 2019225,50227,76224,37227,76227,76763.100
10 lug 2019227,84228,49225,68226,26226,26848.600
09 lug 2019228,34228,34225,23226,05226,051.124.600
08 lug 2019230,36230,49227,93228,31228,311.006.200
05 lug 2019229,60230,60227,63230,58230,58569.700
03 lug 2019229,82231,45228,88231,40231,40696.600
02 lug 2019228,59230,27227,50230,27230,27729.500
01 lug 2019227,51228,97225,11228,82228,82810.700
28 giu 2019223,48226,65222,61226,37226,371.522.000
28 giu 20191.16 Dividendo
27 giu 2019224,37225,10222,93223,50222,34738.700
26 giu 2019224,95224,98221,39223,93222,77843.700
25 giu 2019224,20225,35223,58224,70223,53926.300
24 giu 2019222,77225,28222,15223,64222,48765.100
21 giu 2019222,43223,91221,27222,14220,991.542.200
20 giu 2019222,10222,85220,39222,05220,901.397.200
19 giu 2019218,78220,63214,68220,39219,251.342.500
18 giu 2019218,38219,77217,09218,92217,78941.700
17 giu 2019219,40219,49215,58216,87215,74838.000
14 giu 2019220,28220,40218,91219,25218,11721.000
13 giu 2019220,55221,40218,91220,18219,04921.800
12 giu 2019219,29220,53219,03219,95218,811.101.000
11 giu 2019222,99223,34218,13219,05217,911.552.900
10 giu 2019224,29224,61221,07221,33220,181.109.900
07 giu 2019221,94224,46221,77223,06221,901.659.000
06 giu 2019217,82221,91216,19221,49220,341.839.900
05 giu 2019214,90217,28212,64217,28216,151.544.000
04 giu 2019209,95213,68209,50213,65212,541.874.700
03 giu 2019204,18208,96203,51208,96207,881.815.700
31 mag 2019202,47204,85201,77203,59202,53926.800
30 mag 2019203,06204,34202,82204,24203,18752.000
29 mag 2019200,71203,48200,00202,98201,931.183.700
28 mag 2019205,22205,88202,09202,24201,192.362.700
24 mag 2019206,87206,87204,10204,49203,43776.000
23 mag 2019204,81205,37202,51204,21203,151.065.600
22 mag 2019206,30207,70205,28206,26205,19976.900
21 mag 2019206,75207,85205,43206,98205,911.294.900
20 mag 2019208,92210,14205,00205,41204,341.391.800
17 mag 2019208,57210,15207,86209,92208,831.130.600
16 mag 2019207,05209,76206,49209,43208,34974.200
15 mag 2019203,89206,53203,22205,02203,96920.800
14 mag 2019205,39207,36204,78205,77204,701.218.500
13 mag 2019203,80205,95201,70204,55203,491.422.400
10 mag 2019204,20208,63203,67208,29207,211.329.400
09 mag 2019203,00205,06200,65204,44203,381.271.200
08 mag 2019200,29206,40200,06205,31204,241.500.100
07 mag 2019204,07204,43199,46201,17200,131.556.700
06 mag 2019207,29207,53205,24205,99204,922.010.900
03 mag 2019207,50209,86207,09209,58208,491.268.000
02 mag 2019202,46207,72201,40207,65206,571.404.500
01 mag 2019206,72206,94202,15202,15201,10974.500
30 apr 2019204,35206,07203,69205,79204,721.425.600
29 apr 2019203,00204,17202,42203,57202,51928.900
26 apr 2019200,33203,41199,33202,57201,521.055.900
*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