Air Products and Chemicals, Inc. (0HBH.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 07:06PM BST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 244.72 | 246.80 | 244.07 | 246.04 | 246.04 | 197 |
| 02 may 2024 | 237.37 | 240.78 | 235.55 | 240.19 | 240.19 | 346 |
| 01 may 2024 | 234.45 | 238.45 | 233.45 | 237.74 | 237.74 | 515 |
| 30 abr 2024 | 234.48 | 238.12 | 228.75 | 231.64 | 231.64 | 30,759 |
| 29 abr 2024 | 237.24 | 239.42 | 236.08 | 237.36 | 237.36 | 50,851 |
| 26 abr 2024 | 235.10 | 237.99 | 234.78 | 235.75 | 235.75 | 90 |
| 25 abr 2024 | 234.48 | 236.76 | 232.39 | 235.76 | 235.76 | 225 |
| 24 abr 2024 | 232.43 | 233.86 | 231.96 | 233.66 | 233.66 | 1,353 |
| 23 abr 2024 | 234.24 | 235.41 | 232.06 | 234.46 | 234.46 | 237 |
| 22 abr 2024 | 227.01 | 233.22 | 227.01 | 233.22 | 233.22 | 572 |
| 19 abr 2024 | 231.41 | 235.61 | 231.41 | 233.27 | 233.27 | 359 |
| 18 abr 2024 | 230.00 | 231.94 | 228.46 | 231.79 | 231.79 | 429 |
| 17 abr 2024 | 229.17 | 230.09 | 228.03 | 229.12 | 229.12 | 328 |
| 16 abr 2024 | 231.15 | 231.15 | 228.80 | 229.58 | 229.58 | 345 |
| 15 abr 2024 | 233.95 | 234.26 | 231.93 | 231.96 | 231.96 | 464 |
| 12 abr 2024 | 236.25 | 236.25 | 230.74 | 231.82 | 231.82 | 43,215 |
| 11 abr 2024 | 235.69 | 237.92 | 234.99 | 237.88 | 237.88 | 410 |
| 10 abr 2024 | 235.36 | 236.82 | 234.72 | 235.35 | 235.35 | 383 |
| 09 abr 2024 | 239.53 | 239.53 | 237.06 | 238.65 | 238.65 | 56 |
| 08 abr 2024 | 238.72 | 240.78 | 238.20 | 238.25 | 238.25 | 256 |
| 05 abr 2024 | 236.94 | 239.64 | 236.68 | 239.46 | 239.46 | 418 |
| 04 abr 2024 | 241.12 | 241.61 | 239.96 | 240.29 | 240.29 | 985 |
| 03 abr 2024 | 240.12 | 241.19 | 238.93 | 239.92 | 239.92 | 427 |
| 02 abr 2024 | 243.08 | 244.00 | 237.33 | 238.18 | 238.18 | 702 |
| 28 mar 2024 | 242.29 | 243.50 | 238.41 | 242.79 | 242.79 | 579 |
| 28 mar 2024 | 1.77 Dividendo | |||||
| 27 mar 2024 | 238.41 | 241.79 | 238.36 | 241.49 | 239.72 | 1,005 |
| 26 mar 2024 | 238.88 | 239.14 | 236.21 | 236.87 | 235.13 | 275 |
| 25 mar 2024 | 235.97 | 238.78 | 235.45 | 237.37 | 235.63 | 573 |
| 22 mar 2024 | 235.38 | 237.42 | 235.01 | 236.89 | 235.15 | 684 |
| 21 mar 2024 | 239.18 | 239.83 | 236.71 | 236.71 | 234.98 | 858 |
| 20 mar 2024 | 239.26 | 240.94 | 237.65 | 238.87 | 237.12 | 856 |
| 19 mar 2024 | 245.90 | 246.51 | 241.09 | 241.81 | 240.04 | 707 |
| 18 mar 2024 | 244.77 | 248.77 | 244.10 | 246.38 | 244.57 | 1,233 |
| 15 mar 2024 | 244.00 | 246.17 | 243.36 | 244.37 | 242.58 | 568 |
| 14 mar 2024 | 246.01 | 247.67 | 245.48 | 246.45 | 244.64 | 477 |
| 13 mar 2024 | 246.00 | 249.07 | 244.96 | 247.05 | 245.24 | 357 |
| 12 mar 2024 | 249.14 | 249.14 | 244.38 | 245.26 | 243.46 | 265 |
| 11 mar 2024 | 242.78 | 249.20 | 242.39 | 249.20 | 247.37 | 2,862 |
| 08 mar 2024 | 245.54 | 246.04 | 244.10 | 244.59 | 242.80 | 640 |
| 07 mar 2024 | 246.65 | 247.82 | 245.64 | 246.09 | 244.29 | 392 |
| 06 mar 2024 | 242.07 | 243.28 | 239.58 | 242.62 | 240.84 | 110,087 |
| 05 mar 2024 | 238.32 | 240.11 | 237.42 | 239.28 | 237.52 | 113,841 |
| 04 mar 2024 | 235.55 | 239.26 | 235.55 | 237.20 | 235.46 | 383 |
| 01 mar 2024 | 233.73 | 236.19 | 232.53 | 236.12 | 234.39 | 611 |
| 29 feb 2024 | 234.54 | 237.35 | 233.49 | 233.91 | 232.20 | 339 |
| 28 feb 2024 | 231.73 | 234.38 | 230.21 | 232.84 | 231.13 | 62,720 |
| 27 feb 2024 | 230.20 | 233.83 | 229.36 | 232.90 | 231.19 | 12,382 |
| 26 feb 2024 | 230.50 | 231.60 | 228.53 | 229.55 | 227.87 | 1,409 |
| 23 feb 2024 | 231.75 | 233.04 | 230.82 | 232.84 | 231.13 | 466 |
| 22 feb 2024 | 228.10 | 229.17 | 227.47 | 229.09 | 227.41 | 38,725 |
| 21 feb 2024 | 229.52 | 229.64 | 228.04 | 228.34 | 226.67 | 644 |
| 20 feb 2024 | 226.72 | 227.82 | 225.29 | 225.97 | 224.31 | 1,885 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 226.95 | 227.59 | 225.86 | 226.53 | 224.87 | 758 |
| 15 feb 2024 | 221.39 | 227.94 | 220.89 | 227.13 | 225.47 | 1,321 |
| 14 feb 2024 | 218.46 | 219.37 | 216.61 | 216.61 | 215.02 | 459 |
| 13 feb 2024 | 222.59 | 222.59 | 216.70 | 216.70 | 215.11 | 26,652 |
| 12 feb 2024 | 220.00 | 223.35 | 219.15 | 222.83 | 221.20 | 680 |
| 09 feb 2024 | 219.66 | 219.66 | 216.69 | 217.92 | 216.32 | 383 |
| 08 feb 2024 | 215.32 | 220.76 | 213.77 | 219.94 | 218.33 | 1,013 |
| 07 feb 2024 | 218.55 | 219.08 | 213.19 | 213.60 | 212.03 | 1,662 |
| 06 feb 2024 | 218.00 | 218.84 | 212.34 | 217.60 | 216.01 | 1,950 |
| 05 feb 2024 | 227.00 | 229.56 | 217.03 | 220.38 | 218.76 | 6,038 |
| 02 feb 2024 | 257.11 | 259.00 | 255.82 | 258.13 | 256.24 | 1,466 |
| 01 feb 2024 | 257.82 | 259.57 | 256.42 | 256.64 | 254.76 | 350 |
| 31 ene 2024 | 261.11 | 261.16 | 257.20 | 257.20 | 255.31 | 214 |
| 30 ene 2024 | 260.69 | 262.16 | 259.75 | 261.28 | 259.36 | 133 |
| 29 ene 2024 | 261.90 | 262.25 | 259.87 | 260.56 | 258.65 | 303 |
| 26 ene 2024 | 265.98 | 266.35 | 261.65 | 261.95 | 260.03 | 377 |
| 25 ene 2024 | 259.12 | 263.17 | 258.09 | 261.57 | 259.65 | 1,265 |
| 24 ene 2024 | 264.46 | 264.47 | 258.78 | 258.78 | 256.88 | 194 |
| 23 ene 2024 | 260.93 | 263.26 | 260.50 | 262.93 | 261.00 | 206,200 |
| 22 ene 2024 | 258.48 | 262.42 | 258.24 | 261.29 | 259.37 | 538 |
| 19 ene 2024 | 258.67 | 260.77 | 257.58 | 260.77 | 258.86 | 1,910 |
| 18 ene 2024 | 258.98 | 259.19 | 257.17 | 257.91 | 256.02 | 188 |
| 17 ene 2024 | 258.06 | 259.16 | 257.05 | 258.89 | 256.99 | 332 |
| 16 ene 2024 | 262.13 | 263.97 | 260.93 | 261.21 | 259.30 | 34,105 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 266.20 | 267.28 | 263.65 | 263.67 | 261.74 | 585 |
| 11 ene 2024 | 267.54 | 267.54 | 263.30 | 264.80 | 262.86 | 192 |
| 10 ene 2024 | 268.09 | 268.09 | 263.93 | 265.65 | 263.71 | 4,069 |
| 09 ene 2024 | 270.96 | 271.68 | 267.20 | 268.11 | 266.14 | 419 |
| 08 ene 2024 | 268.89 | 269.62 | 267.06 | 269.62 | 267.64 | 59 |
| 05 ene 2024 | 270.25 | 272.86 | 269.17 | 269.17 | 267.20 | 3,435 |
| 04 ene 2024 | 271.46 | 272.84 | 270.90 | 270.90 | 268.91 | 87 |
| 03 ene 2024 | 272.00 | 272.99 | 269.80 | 270.21 | 268.23 | 233 |
| 02 ene 2024 | 272.89 | 274.91 | 272.25 | 274.09 | 272.08 | 306 |
| 29 dic 2023 | 272.64 | 274.89 | 272.02 | 274.03 | 272.02 | 97 |
| 29 dic 2023 | 1.75 Dividendo | |||||
| 28 dic 2023 | 275.23 | 275.90 | 274.26 | 274.65 | 270.90 | 111 |
| 27 dic 2023 | 274.12 | 275.05 | 273.07 | 275.05 | 271.29 | 76 |
| 22 dic 2023 | 273.86 | 274.08 | 272.12 | 272.83 | 269.10 | 171 |
| 21 dic 2023 | 269.30 | 270.98 | 268.53 | 270.98 | 267.28 | 25 |
| 20 dic 2023 | 272.23 | 273.46 | 270.40 | 272.39 | 268.67 | 169 |
| 19 dic 2023 | 273.23 | 273.83 | 271.32 | 272.26 | 268.54 | 3,571 |
| 18 dic 2023 | 273.58 | 274.89 | 271.25 | 271.76 | 268.05 | 125 |
| 15 dic 2023 | 270.06 | 272.50 | 270.06 | 270.80 | 267.10 | 1,134 |
| 14 dic 2023 | 269.32 | 273.49 | 269.32 | 271.65 | 267.94 | 15,116 |
| 13 dic 2023 | 266.96 | 267.27 | 263.70 | 266.13 | 262.50 | 119 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.