APD - Air Products and Chemicals, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
25 apr 2019199,41200,03196,97199,60198,561.118.900
24 apr 2019197,45201,97196,16199,42198,381.741.300
23 apr 2019196,59197,21195,67196,67195,65992.100
22 apr 2019197,43197,80196,34196,62195,60750.900
18 apr 2019198,07198,33197,10198,10197,071.322.900
17 apr 2019198,14198,66197,12197,75196,721.091.000
16 apr 2019194,53197,33193,91197,10196,081.156.800
15 apr 2019193,30194,12192,28193,93192,921.209.400
12 apr 2019194,44195,36193,74194,16193,151.349.200
11 apr 2019192,49193,95191,48193,55192,55765.800
10 apr 2019192,88193,19192,15193,04192,04594.300
09 apr 2019191,93192,92191,09192,28191,28600.100
08 apr 2019193,55194,30192,19193,03192,03844.100
05 apr 2019192,25193,60191,62193,19192,19769.200
04 apr 2019192,19192,87190,42191,77190,77852.200
03 apr 2019191,86192,94190,33191,72190,721.080.800
02 apr 2019191,30191,70189,15190,48189,491.198.700
01 apr 2019192,15192,92190,39191,49190,501.134.700
29 mar 2019189,08191,16188,94190,96189,971.551.100
29 mar 20191.16 Dividendo
28 mar 2019188,72190,21187,81190,17188,031.066.400
27 mar 2019187,40188,17186,23187,65185,541.168.400
26 mar 2019187,03187,22185,99187,16185,05948.600
25 mar 2019186,35187,00185,73185,92183,831.178.500
22 mar 2019186,03187,58185,98186,30184,201.573.500
21 mar 2019184,21187,48184,21187,19185,08691.800
20 mar 2019184,97185,48183,68184,65182,57944.900
19 mar 2019186,44186,75184,02184,90182,82850.800
18 mar 2019185,02185,71183,81185,37183,28871.400
15 mar 2019185,19186,79184,23184,85182,771.558.200
14 mar 2019184,50185,65183,66185,21183,121.012.300
13 mar 2019184,58186,26184,58185,10183,02843.500
12 mar 2019184,42185,45183,93184,05181,98820.100
11 mar 2019182,21184,07181,25183,95181,88884.200
08 mar 2019179,19181,54178,45181,36179,32923.900
07 mar 2019180,45180,69178,31179,65177,631.059.800
06 mar 2019180,68181,00179,30180,30178,27802.400
05 mar 2019179,87181,00179,18179,21177,19796.800
04 mar 2019181,13181,13178,00180,70178,671.018.800
01 mar 2019182,46183,51179,18180,10178,071.362.800
28 feb 2019181,30181,85180,18181,18179,141.324.200
27 feb 2019181,18182,07180,43181,60179,56673.800
26 feb 2019181,12182,15180,64181,45179,41821.200
25 feb 2019180,49182,25179,91181,17179,131.145.600
*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