L'Air Liquide S.A. (0NWF.IL)
IOB - IOB Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 06:11PM BST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 180.94 | 181.14 | 179.32 | 180.17 | 180.17 | 449,209 |
| 30 may 2024 | 179.41 | 180.70 | 178.08 | 180.31 | 180.31 | 597,166 |
| 29 may 2024 | 180.96 | 182.64 | 178.54 | 179.12 | 179.12 | 1,043,059 |
| 28 may 2024 | 184.21 | 185.32 | 180.90 | 181.45 | 181.45 | 27,895 |
| 24 may 2024 | 181.38 | 182.88 | 180.08 | 182.51 | 182.51 | 13,685 |
| 23 may 2024 | 182.82 | 183.90 | 181.26 | 181.55 | 181.55 | 20,549 |
| 22 may 2024 | 184.33 | 185.78 | 182.00 | 182.80 | 182.80 | 244,730 |
| 21 may 2024 | 185.41 | 186.60 | 183.62 | 184.32 | 184.32 | 1,346,348 |
| 20 may 2024 | 185.68 | 187.00 | 181.34 | 185.69 | 185.69 | 10,948 |
| 20 may 2024 | 3.2 Dividendo | |||||
| 17 may 2024 | 185.20 | 185.70 | 184.50 | 185.54 | 182.34 | 342,378 |
| 16 may 2024 | 187.45 | 188.64 | 185.07 | 185.61 | 182.41 | 23,951 |
| 15 may 2024 | 186.67 | 188.58 | 185.42 | 187.56 | 184.33 | 164,264 |
| 14 may 2024 | 186.50 | 187.30 | 184.82 | 186.74 | 183.52 | 821,688 |
| 13 may 2024 | 187.45 | 188.46 | 185.52 | 186.11 | 182.90 | 1,404,350 |
| 10 may 2024 | 187.64 | 188.78 | 185.82 | 186.94 | 183.72 | 12,714 |
| 09 may 2024 | 187.01 | 187.68 | 185.08 | 187.43 | 184.20 | 20,800 |
| 08 may 2024 | 185.01 | 186.90 | 184.70 | 186.08 | 182.87 | 1,075,408 |
| 07 may 2024 | 182.77 | 183.94 | 180.80 | 183.68 | 180.51 | 750,632 |
| 03 may 2024 | 181.70 | 182.72 | 179.96 | 180.77 | 177.65 | 402,703 |
| 02 may 2024 | 183.55 | 185.00 | 181.06 | 181.79 | 178.65 | 48,511 |
| 01 may 2024 | 183.88 | 183.88 | 183.88 | 183.67 | 180.50 | 6,973 |
| 30 abr 2024 | 185.01 | 186.30 | 183.74 | 183.67 | 180.50 | 76,228 |
| 29 abr 2024 | 186.25 | 187.84 | 184.38 | 184.43 | 181.25 | 11,614 |
| 26 abr 2024 | 184.77 | 185.86 | 182.50 | 184.66 | 181.48 | 333,996 |
| 25 abr 2024 | 186.00 | 187.26 | 180.10 | 183.26 | 180.10 | 331,313 |
| 24 abr 2024 | 189.62 | 191.72 | 185.82 | 186.21 | 183.00 | 568,344 |
| 23 abr 2024 | 188.71 | 191.26 | 186.74 | 190.69 | 187.40 | 442,009 |
| 22 abr 2024 | 188.29 | 189.44 | 186.62 | 187.72 | 184.48 | 642,302 |
| 19 abr 2024 | 185.95 | 187.90 | 184.78 | 187.68 | 184.44 | 184,804 |
| 18 abr 2024 | 185.81 | 188.50 | 185.38 | 187.13 | 183.90 | 868,772 |
| 17 abr 2024 | 185.76 | 187.74 | 184.60 | 186.88 | 183.66 | 135,319 |
| 16 abr 2024 | 186.00 | 189.44 | 184.88 | 185.46 | 182.26 | 351,323 |
| 15 abr 2024 | 186.84 | 189.28 | 185.78 | 188.32 | 185.07 | 1,271,901 |
| 12 abr 2024 | 190.00 | 191.14 | 186.56 | 186.76 | 183.54 | 421,455 |
| 11 abr 2024 | 187.03 | 188.90 | 185.90 | 188.23 | 184.98 | 239,591 |
| 10 abr 2024 | 189.01 | 189.14 | 185.76 | 187.13 | 183.90 | 434,939 |
| 09 abr 2024 | 188.00 | 189.40 | 186.86 | 187.47 | 184.24 | 163,380 |
| 08 abr 2024 | 188.21 | 189.32 | 186.36 | 188.04 | 184.80 | 648,269 |
| 05 abr 2024 | 187.49 | 190.70 | 186.32 | 187.06 | 183.83 | 331,506 |
| 04 abr 2024 | 192.49 | 192.98 | 189.42 | 189.92 | 186.64 | 690,290 |
| 03 abr 2024 | 191.43 | 191.83 | 189.96 | 191.49 | 188.19 | 661,237 |
| 02 abr 2024 | 192.82 | 194.34 | 190.86 | 191.74 | 188.43 | 395,853 |
| 28 mar 2024 | 193.49 | 194.12 | 192.16 | 192.77 | 189.45 | 267,976 |
| 27 mar 2024 | 194.20 | 193.96 | 191.30 | 192.94 | 189.61 | 381,485 |
| 26 mar 2024 | 191.24 | 192.68 | 190.06 | 192.32 | 189.00 | 240,433 |
| 25 mar 2024 | 190.71 | 192.24 | 189.32 | 191.46 | 188.16 | 378,535 |
| 22 mar 2024 | 191.29 | 192.20 | 188.70 | 189.77 | 186.50 | 537,224 |
| 21 mar 2024 | 195.43 | 197.00 | 192.52 | 193.74 | 190.40 | 324,175 |
| 20 mar 2024 | 195.35 | 195.68 | 194.62 | 195.12 | 191.75 | 107,696 |
| 19 mar 2024 | 193.35 | 195.42 | 192.30 | 194.62 | 191.26 | 1,300,004 |
| 18 mar 2024 | 197.01 | 196.32 | 193.14 | 193.88 | 190.54 | 390,027 |
| 15 mar 2024 | 196.71 | 197.40 | 194.12 | 195.89 | 192.51 | 457,936 |
| 14 mar 2024 | 195.43 | 196.62 | 193.62 | 195.19 | 191.82 | 366,106 |
| 13 mar 2024 | 194.49 | 195.62 | 192.74 | 194.79 | 191.43 | 1,502,542 |
| 12 mar 2024 | 194.00 | 195.08 | 191.68 | 194.27 | 190.92 | 465,818 |
| 11 mar 2024 | 193.01 | 194.84 | 191.30 | 192.41 | 189.09 | 211,842 |
| 08 mar 2024 | 194.00 | 195.16 | 192.18 | 193.27 | 189.94 | 565,768 |
| 07 mar 2024 | 190.00 | 194.12 | 188.68 | 193.45 | 190.11 | 402,104 |
| 06 mar 2024 | 190.00 | 190.98 | 188.38 | 190.48 | 187.19 | 997,187 |
| 05 mar 2024 | 190.10 | 191.56 | 188.92 | 189.50 | 186.23 | 989,520 |
| 04 mar 2024 | 188.92 | 190.16 | 187.54 | 189.45 | 186.18 | 227,068 |
| 01 mar 2024 | 187.70 | 189.04 | 186.22 | 187.11 | 183.88 | 226,897 |
| 29 feb 2024 | 188.44 | 190.16 | 187.58 | 187.81 | 184.57 | 379,266 |
| 28 feb 2024 | 188.77 | 190.48 | 187.60 | 188.59 | 185.34 | 150,891 |
| 27 feb 2024 | 189.68 | 190.88 | 188.50 | 189.37 | 186.10 | 260,681 |
| 26 feb 2024 | 189.49 | 190.82 | 188.36 | 189.42 | 186.15 | 246,075 |
| 23 feb 2024 | 185.20 | 189.94 | 185.96 | 189.80 | 186.53 | 487,973 |
| 22 feb 2024 | 185.66 | 187.12 | 183.86 | 185.62 | 182.42 | 295,377 |
| 21 feb 2024 | 184.06 | 186.98 | 181.94 | 185.08 | 181.89 | 4,178,595 |
| 20 feb 2024 | 177.01 | 186.02 | 175.50 | 185.61 | 182.41 | 1,571,158 |
| 19 feb 2024 | 171.89 | 172.20 | 170.06 | 171.55 | 168.59 | 226,799 |
| 16 feb 2024 | 169.81 | 171.13 | 168.20 | 170.97 | 168.02 | 256,841 |
| 15 feb 2024 | 170.00 | 171.44 | 168.22 | 169.31 | 166.39 | 347,459 |
| 14 feb 2024 | 168.50 | 169.87 | 167.38 | 169.45 | 166.53 | 215,724 |
| 13 feb 2024 | 168.21 | 170.02 | 167.18 | 168.09 | 165.19 | 107,298 |
| 12 feb 2024 | 170.00 | 168.70 | 167.30 | 168.30 | 165.40 | 175,158 |
| 09 feb 2024 | 167.60 | 168.60 | 166.46 | 167.76 | 164.87 | 317,650 |
| 08 feb 2024 | 170.86 | 172.22 | 167.45 | 167.93 | 165.03 | 170,149 |
| 07 feb 2024 | 171.97 | 172.92 | 170.32 | 170.72 | 167.78 | 338,820 |
| 06 feb 2024 | 168.00 | 171.92 | 166.84 | 171.57 | 168.61 | 631,687 |
| 05 feb 2024 | 171.07 | 172.34 | 165.66 | 167.66 | 164.77 | 454,824 |
| 02 feb 2024 | 173.74 | 175.00 | 171.04 | 171.53 | 168.57 | 195,143 |
| 01 feb 2024 | 172.94 | 174.74 | 172.46 | 172.88 | 169.90 | 400,147 |
| 31 ene 2024 | 172.69 | 174.52 | 172.04 | 173.79 | 170.79 | 170,027 |
| 30 ene 2024 | 172.67 | 173.36 | 171.24 | 172.81 | 169.83 | 148,863 |
| 29 ene 2024 | 171.41 | 172.52 | 170.42 | 172.19 | 169.22 | 251,447 |
| 26 ene 2024 | 174.80 | 172.88 | 170.58 | 171.35 | 168.39 | 781,557 |
| 25 ene 2024 | 172.71 | 173.50 | 170.36 | 171.75 | 168.79 | 258,836 |
| 24 ene 2024 | 169.76 | 172.86 | 168.74 | 172.42 | 169.45 | 173,567 |
| 23 ene 2024 | 172.88 | 173.84 | 169.48 | 170.02 | 167.09 | 243,005 |
| 22 ene 2024 | 174.50 | 175.06 | 170.60 | 172.81 | 169.83 | 183,510 |
| 19 ene 2024 | 176.00 | 176.98 | 172.58 | 173.08 | 170.09 | 590,510 |
| 18 ene 2024 | 173.89 | 176.02 | 172.72 | 174.81 | 171.80 | 190,675 |
| 17 ene 2024 | 174.08 | 176.64 | 172.82 | 173.87 | 170.87 | 394,797 |
| 16 ene 2024 | 174.75 | 176.54 | 173.68 | 175.61 | 172.58 | 320,336 |
| 15 ene 2024 | 175.64 | 176.30 | 174.92 | 175.25 | 172.23 | 758,405 |
| 12 ene 2024 | 173.83 | 176.22 | 171.72 | 174.83 | 171.81 | 222,558 |
| 11 ene 2024 | 173.15 | 174.38 | 170.42 | 172.75 | 169.77 | 257,959 |
| 10 ene 2024 | 171.32 | 172.46 | 169.94 | 171.37 | 168.41 | 142,885 |
| *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.