Air Products & Chemicals Inc (AP3.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | 75 |
| 03 jul 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
| 02 jul 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
| 01 jul 2024 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | - |
| 01 jul 2024 | 1.77 Dividendo | |||||
| 28 jun 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 243.73 | - |
| 27 jun 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 244.13 | - |
| 26 jun 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 247.30 | - |
| 25 jun 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 250.28 | - |
| 24 jun 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 252.67 | - |
| 21 jun 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 251.67 | - |
| 20 jun 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 253.56 | - |
| 19 jun 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 253.46 | - |
| 18 jun 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 252.86 | - |
| 17 jun 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 255.05 | - |
| 14 jun 2024 | 265.30 | 265.30 | 265.30 | 265.30 | 263.39 | - |
| 13 jun 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 259.32 | - |
| 12 jun 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 259.32 | - |
| 11 jun 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 259.52 | - |
| 10 jun 2024 | 258.70 | 258.70 | 258.70 | 258.70 | 256.83 | - |
| 07 jun 2024 | 247.50 | 251.90 | 247.50 | 251.90 | 250.08 | 75 |
| 06 jun 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 246.01 | - |
| 05 jun 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 246.91 | - |
| 04 jun 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 246.01 | - |
| 03 jun 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.23 | - |
| 31 may 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 238.57 | - |
| 30 may 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 236.88 | - |
| 29 may 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 240.85 | - |
| 28 may 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 241.15 | - |
| 27 may 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 240.45 | - |
| 24 may 2024 | 242.90 | 242.90 | 242.90 | 242.90 | 241.15 | - |
| 23 may 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 242.54 | - |
| 22 may 2024 | 243.40 | 244.10 | 243.40 | 244.10 | 242.34 | 55 |
| 21 may 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 242.54 | - |
| 20 may 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 239.36 | - |
| 17 may 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 234.40 | - |
| 16 may 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.33 | - |
| 15 may 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 227.94 | - |
| 14 may 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 230.43 | - |
| 13 may 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 231.32 | - |
| 10 may 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 230.63 | - |
| 09 may 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 226.95 | - |
| 08 may 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 229.43 | - |
| 07 may 2024 | 229.90 | 230.00 | 229.90 | 230.00 | 228.34 | 100 |
| 06 may 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 227.35 | - |
| 03 may 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.37 | - |
| 02 may 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 219.51 | - |
| 30 abr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 220.40 | - |
| 29 abr 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 218.81 | - |
| 26 abr 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 217.62 | - |
| 25 abr 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 216.73 | - |
| 24 abr 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 216.73 | - |
| 23 abr 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 217.92 | - |
| 22 abr 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 216.43 | - |
| 19 abr 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 215.53 | - |
| 18 abr 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 212.95 | - |
| 17 abr 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 212.75 | - |
| 16 abr 2024 | 217.00 | 217.00 | 215.70 | 215.70 | 214.14 | 10 |
| 15 abr 2024 | 217.80 | 217.80 | 217.10 | 217.10 | 215.53 | 200 |
| 12 abr 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 218.81 | - |
| 11 abr 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 217.52 | - |
| 10 abr 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 218.71 | - |
| 09 abr 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 216.83 | - |
| 08 abr 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 218.12 | - |
| 05 abr 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 217.22 | - |
| 04 abr 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 219.51 | - |
| 03 abr 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 220.20 | - |
| 02 abr 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 224.67 | - |
| 28 mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.39 | - |
| 28 mar 2024 | 1.77 Dividendo | |||||
| 27 mar 2024 | 219.80 | 219.80 | 219.70 | 219.70 | 216.36 | - |
| 26 mar 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 215.57 | - |
| 25 mar 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 214.98 | - |
| 22 mar 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 213.80 | - |
| 21 mar 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 215.37 | - |
| 20 mar 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 218.62 | - |
| 19 mar 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 222.17 | - |
| 18 mar 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 221.38 | - |
| 15 mar 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 221.68 | - |
| 14 mar 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 222.37 | - |
| 13 mar 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 220.20 | - |
| 12 mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 223.06 | - |
| 11 mar 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 216.85 | - |
| 08 mar 2024 | 224.10 | 224.10 | 223.60 | 223.60 | 220.20 | 5 |
| 07 mar 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 218.92 | - |
| 06 mar 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 216.95 | - |
| 05 mar 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 215.77 | - |
| 04 mar 2024 | 216.90 | 220.00 | 216.90 | 220.00 | 216.65 | 12 |
| 01 mar 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 213.11 | - |
| 29 feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 210.75 | - |
| 28 feb 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 210.25 | - |
| 27 feb 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 207.59 | - |
| 26 feb 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 211.24 | - |
| 23 feb 2024 | 213.70 | 213.70 | 213.70 | 213.70 | 210.45 | - |
| 22 feb 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 207.40 | - |
| 21 feb 2024 | 211.00 | 211.70 | 211.00 | 211.70 | 208.48 | 1 |
| 20 feb 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 208.97 | - |
| 19 feb 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 207.99 | - |
| 16 feb 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 207.20 | - |
| 15 feb 2024 | 202.30 | 211.00 | 202.30 | 211.00 | 207.79 | 1 |
| *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.