Italia markets closed

Linde plc (LIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
434,39+4,53 (+1,05%)
Alla chiusura: 04:00PM EDT
434,30 -0,09 (-0,02%)
Dopo ore: 07:28PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024430,50434,83430,47434,39434,391.203.300
09 mag 2024429,79430,94428,28429,86429,861.740.100
08 mag 2024430,01430,87426,93427,71427,711.344.800
07 mag 2024429,71437,94427,45430,00430,001.556.400
06 mag 2024426,98428,58423,45426,62426,621.533.500
03 mag 2024418,08425,77418,08423,60423,602.657.400
02 mag 2024425,82425,82413,61419,62419,625.267.300
01 mag 2024442,79449,40441,98442,62442,621.824.100
30 apr 2024443,65444,71440,25440,96440,962.172.700
29 apr 2024445,77448,13442,28445,07445,071.260.300
26 apr 2024439,46445,69439,46443,18443,181.583.800
25 apr 2024442,52445,25439,10443,83443,831.442.700
24 apr 2024437,21444,61433,38444,32444,321.969.100
23 apr 2024446,57448,10444,09445,06445,061.509.900
22 apr 2024443,38448,98441,73446,97446,971.345.900
19 apr 2024451,97451,97444,09446,30446,301.831.200
18 apr 2024450,97451,19445,52446,43446,431.070.300
17 apr 2024445,58449,11443,98446,79446,791.216.800
16 apr 2024446,74446,86442,86445,78445,781.577.300
15 apr 2024449,92453,91443,83444,75444,751.712.000
12 apr 2024450,21451,63444,16447,41447,411.976.700
11 apr 2024451,58455,97448,28453,00453,001.681.800
10 apr 2024453,43453,83449,34450,49450,491.838.200
09 apr 2024460,67461,82453,65457,94457,941.472.300
08 apr 2024462,87463,09459,49461,67461,671.744.300
05 apr 2024457,52465,79456,57464,70464,701.575.900
04 apr 2024463,32466,94455,97457,26457,262.258.500
03 apr 2024460,82464,34460,18462,47462,471.449.200
02 apr 2024462,37464,22460,84461,34461,341.451.100
01 apr 2024465,94466,55461,81463,40463,401.027.300
28 mar 2024463,63465,91462,61464,32464,321.784.900
27 mar 2024462,97467,23460,95466,23466,231.590.600
26 mar 2024464,94468,34464,94467,55467,551.265.300
25 mar 2024467,21468,27464,45466,90466,901.391.000
22 mar 2024464,36469,21462,49468,24468,241.687.400
21 mar 2024464,65468,62463,34466,30466,302.723.800
20 mar 2024466,29468,28464,13466,79466,792.146.400
19 mar 2024467,00468,23464,86466,73466,731.883.100
18 mar 2024468,64475,98465,56466,11466,113.026.400
15 mar 2024472,61473,84466,38468,23468,2333.347.400
14 mar 2024475,93477,00473,09473,94473,943.551.300
13 mar 2024469,96477,71469,96474,89474,893.240.000
13 mar 20241.39 Dividendo
12 mar 2024467,39473,21466,89471,47470,083.259.400
11 mar 2024473,98473,98466,75469,48468,104.251.500
08 mar 2024466,29466,29461,98462,55461,192.469.200
07 mar 2024465,00467,77461,63465,29463,922.514.000
06 mar 2024458,98465,11458,98463,61462,242.599.800
05 mar 2024456,37463,04456,37460,96459,604.102.900
04 mar 2024449,21456,66448,73455,60454,262.291.800
01 mar 2024448,00450,97447,00449,21447,891.656.100
29 feb 2024452,65453,11445,10448,82447,503.684.200
28 feb 2024444,11451,73443,52451,20449,871.562.400
27 feb 2024443,56444,95441,86444,80443,491.086.300
26 feb 2024447,56448,05444,51444,94443,631.286.000
23 feb 2024448,30448,54445,31447,56446,241.164.900
22 feb 2024441,77447,83438,73447,03445,711.386.900
21 feb 2024437,76439,75434,63439,46438,161.230.900
20 feb 2024435,59439,40434,19435,96434,671.869.200
16 feb 2024432,27434,77430,65431,63430,361.460.800
15 feb 2024420,25429,24419,69428,69427,431.721.600
14 feb 2024418,87420,85416,62418,40417,171.345.200
13 feb 2024418,92419,71414,22416,25415,021.313.300
12 feb 2024420,36420,99418,12419,61418,371.272.100
09 feb 2024413,81419,84412,29419,42418,181.351.500
08 feb 2024419,30419,30413,36414,00412,781.488.900
07 feb 2024419,07423,97415,30416,83415,601.985.600
06 feb 2024414,89421,00411,36415,56414,333.227.000
05 feb 2024396,84401,98396,07400,63399,453.487.800
02 feb 2024407,02408,93404,24407,09405,892.218.100
01 feb 2024408,27410,00405,31408,65407,451.893.600
31 gen 2024409,46410,61403,33404,83403,641.782.000
30 gen 2024406,05410,54405,40407,85406,651.647.600
29 gen 2024404,78405,87402,26405,61404,411.400.400
26 gen 2024404,41405,32401,67404,04402,851.146.600
25 gen 2024400,72403,60400,40403,47402,281.550.900
24 gen 2024407,07408,39401,00401,28400,101.594.800
23 gen 2024405,29408,18402,17407,89406,691.293.900
22 gen 2024401,88407,32401,41406,47405,272.105.400
19 gen 2024407,12408,00404,26407,38406,182.235.800
18 gen 2024407,06408,38403,74407,85406,651.232.200
17 gen 2024404,47407,33403,92406,75405,551.369.100
16 gen 2024407,48410,61406,00406,65405,451.464.700
12 gen 2024408,74409,56405,50408,92407,71849.100
11 gen 2024406,78407,00401,64405,96404,761.110.500
10 gen 2024404,43406,09404,01405,88404,681.170.600
09 gen 2024407,48407,78404,43406,69405,491.256.200
08 gen 2024407,86409,99404,36408,29407,091.142.300
05 gen 2024409,05410,49406,25409,12407,911.400.100
04 gen 2024407,64411,65407,58408,59407,391.517.800
03 gen 2024405,90409,86405,29408,71407,511.536.300
02 gen 2024409,78411,73406,70409,58408,371.571.900
29 dic 2023408,72412,12407,96410,71409,50975.900
28 dic 2023410,53410,90409,21409,77408,56814.400
27 dic 2023408,00411,35408,00411,21410,00850.900
26 dic 2023410,61411,73409,63409,93408,72619.300
22 dic 2023410,59412,28408,76410,74409,53838.900
21 dic 2023408,02409,40406,61409,13407,921.534.000
20 dic 2023410,74411,79405,94406,36405,161.578.500
19 dic 2023412,00414,25410,11412,09410,881.344.600
*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...