Italia markets close in 1 hour 27 minutes

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
234,30-0,38 (-0,16%)
In data: 10:03AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024234,48235,14233,50234,30234,30131.219
24 apr 2024232,43235,08231,75234,68234,681.297.300
23 apr 2024233,47235,19232,09233,71233,711.175.200
22 apr 2024231,93234,58229,19234,36234,361.591.200
19 apr 2024233,07235,72230,90231,64231,641.797.200
18 apr 2024230,92233,53228,48233,02233,021.302.000
17 apr 2024229,17230,15227,76229,01229,011.452.500
16 apr 2024230,60231,12227,53227,76227,762.590.000
15 apr 2024233,13234,26229,66231,16231,161.307.400
12 apr 2024234,32235,37230,68231,53231,531.520.100
11 apr 2024236,50238,23234,95236,25236,251.737.600
10 apr 2024235,60236,83234,68235,91235,911.407.400
09 apr 2024238,87239,71237,02239,66239,66890.800
08 apr 2024239,52240,82237,31237,63237,631.013.600
05 apr 2024236,88239,79236,63238,68238,681.588.700
04 apr 2024241,12241,44236,59237,11237,11829.600
03 apr 2024240,12241,30238,90239,60239,601.009.000
02 apr 2024243,08243,72237,28239,84239,841.227.300
01 apr 2024242,93244,65241,53243,42243,42851.300
28 mar 2024241,73243,45240,78242,27242,271.439.900
28 mar 20241.77 Dividendo
27 mar 2024238,88243,11238,58243,10241,33926.600
26 mar 2024239,14239,14236,21237,83236,101.097.100
25 mar 2024235,97238,81235,20237,56235,83944.200
22 mar 2024235,00237,49234,96236,71234,991.153.800
21 mar 2024239,18239,57235,41235,49233,782.328.600
20 mar 2024239,80240,52237,64238,95237,212.848.600
19 mar 2024245,90246,25241,06241,82240,061.156.600
18 mar 2024244,57248,87244,57245,61243,821.172.400
15 mar 2024243,36246,61243,00244,63242,852.369.600
14 mar 2024246,65247,40244,71245,14243,361.416.100
13 mar 2024245,47249,11244,96247,29245,491.144.500
12 mar 2024247,53248,20243,93244,87243,091.632.600
11 mar 2024243,25249,34242,42247,94246,131.452.000
08 mar 2024245,54245,99241,42241,61239,851.726.700
07 mar 2024246,00248,00244,28245,17243,381.993.000
06 mar 2024242,07243,89240,70243,10241,332.325.400
05 mar 2024238,02240,36237,73239,58237,842.566.600
04 mar 2024235,40239,51235,40238,41236,671.861.700
01 mar 2024233,71236,49232,41236,00234,281.292.400
29 feb 2024233,89237,65233,44234,04232,341.726.300
28 feb 2024231,00234,56229,75232,41230,721.793.600
27 feb 2024230,00233,91229,60231,73230,042.338.100
26 feb 2024230,09231,93228,51229,36227,691.657.100
23 feb 2024231,20233,30229,65232,79231,101.795.400
22 feb 2024227,67231,85227,10231,50229,812.181.200
21 feb 2024229,00229,87226,95228,10226,441.582.700
20 feb 2024226,45228,23225,26228,09226,431.927.100
16 feb 2024226,87227,84225,91226,85225,201.694.100
15 feb 2024221,14228,46220,26226,95225,302.429.400
14 feb 2024217,93219,38216,30217,01215,432.117.100
13 feb 2024220,72222,62216,34217,61216,032.769.700
12 feb 2024220,38223,38219,12222,59220,971.946.400
09 feb 2024219,49219,94216,50219,84218,242.381.700
08 feb 2024214,03220,76213,80219,91218,313.243.700
07 feb 2024218,34219,62213,07215,38213,813.469.400
06 feb 2024218,71219,98212,24218,05216,464.983.100
05 feb 2024227,00228,04217,03218,02216,437.998.200
02 feb 2024257,11260,00255,50258,17256,291.934.600
01 feb 2024257,82260,20256,15259,56257,671.517.100
31 gen 2024261,11261,25255,42255,71253,851.941.500
30 gen 2024259,93262,27259,15259,28257,392.053.700
29 gen 2024261,90262,23259,76261,13259,231.192.400
26 gen 2024266,17266,17261,27261,90259,99873.200
25 gen 2024259,12263,73258,36263,65261,731.936.400
24 gen 2024263,23264,48257,11257,16255,291.768.600
23 gen 2024262,35264,00260,43263,24261,321.539.800
22 gen 2024258,48262,81257,76260,93259,031.501.100
19 gen 2024260,16261,00257,24260,64258,742.509.600
18 gen 2024259,24260,46257,00260,03258,141.157.300
17 gen 2024258,06260,23257,00260,14258,251.201.300
16 gen 2024262,53263,99260,00260,45258,551.435.200
12 gen 2024265,96267,66263,41264,13262,211.201.600
11 gen 2024267,39268,07263,01264,59262,661.046.200
10 gen 2024267,31267,31263,85266,96265,02922.000
09 gen 2024271,01271,01266,59268,09266,14831.600
08 gen 2024268,57272,94266,90272,84270,85912.200
05 gen 2024270,95273,00268,42270,15268,18777.400
04 gen 2024270,85273,29270,13270,25268,28956.800
03 gen 2024272,00273,06269,79270,86268,891.117.600
02 gen 2024272,33274,87272,33273,47271,481.109.200
29 dic 2023272,64274,89272,00273,80271,81886.000
29 dic 20231.75 Dividendo
28 dic 2023275,63275,67274,01274,23270,50531.800
27 dic 2023274,21275,80273,34275,69271,94759.800
26 dic 2023273,45275,82273,25274,87271,13446.100
22 dic 2023272,75274,32272,14272,84269,13756.200
21 dic 2023270,22271,83268,47271,74268,04790.100
20 dic 2023271,60273,51268,01268,15264,50905.100
19 dic 2023273,23273,91270,63272,52268,811.340.400
18 dic 2023273,58274,95271,12271,20267,511.384.700
15 dic 2023270,28272,73269,69270,86267,173.312.900
14 dic 2023270,40273,40270,00270,81267,121.372.800
13 dic 2023266,70270,47263,73269,32265,651.367.600
12 dic 2023265,39267,40262,92267,34263,701.284.300
11 dic 2023263,25265,08262,47264,56260,961.120.800
08 dic 2023262,78264,72262,54263,27259,69744.100
07 dic 2023262,14264,03261,01262,01258,441.408.500
06 dic 2023262,39264,10260,29261,28257,721.313.000
05 dic 2023269,26269,76261,07262,02258,452.196.300
*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...