U.S. markets open in 2 hours 45 minutes
F S&P 500
5,294.75 -30.00 (-0.56%) F Dow Jones
38,724.00 -220.00 (-0.56%) F Nasdaq
18,827.50 -113.00 (-0.60%) E-mini Russell 2000 Index Futur
2,051.30 -21.90 (-1.06%) Petróleo
80.46 +0.63 (+0.79%) Oro
2,344.50 -12.00 (-0.51%)
Air Products & Chemicals Inc (AP3.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 4 |
| 28 may 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| 27 may 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| 24 may 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - |
| 23 may 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
| 22 may 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
| 21 may 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
| 20 may 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | - |
| 17 may 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | - |
| 16 may 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | - |
| 15 may 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
| 14 may 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
| 13 may 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 10 may 2024 | 232.80 | 232.80 | 232.60 | 232.60 | 232.60 | 4 |
| 09 may 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
| 08 may 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | - |
| 07 may 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| 06 may 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
| 03 may 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 02 may 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | - |
| 30 abr 2024 | 222.00 | 222.00 | 221.30 | 221.30 | 221.30 | 10 |
| 29 abr 2024 | 220.10 | 221.50 | 220.10 | 221.50 | 221.50 | 48 |
| 26 abr 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
| 25 abr 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | - |
| 24 abr 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | - |
| 23 abr 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - |
| 22 abr 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 8 |
| 19 abr 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| 18 abr 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
| 17 abr 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
| 16 abr 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - |
| 15 abr 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
| 12 abr 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | - |
| 11 abr 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
| 10 abr 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | - |
| 09 abr 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
| 08 abr 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
| 05 abr 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| 04 abr 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | - |
| 03 abr 2024 | 222.50 | 222.50 | 222.20 | 222.20 | 222.20 | 8 |
| 02 abr 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | - |
| 28 mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 28 mar 2024 | 1.77 Dividendo | |||||
| 27 mar 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 218.03 | - |
| 26 mar 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.24 | 10 |
| 25 mar 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 216.44 | - |
| 22 mar 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 215.95 | - |
| 21 mar 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 217.83 | - |
| 20 mar 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 221.20 | - |
| 19 mar 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 223.88 | - |
| 18 mar 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 223.78 | - |
| 15 mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.18 | - |
| 14 mar 2024 | 225.80 | 227.10 | 225.80 | 227.10 | 225.27 | 6 |
| 13 mar 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 222.69 | - |
| 12 mar 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 224.58 | - |
| 11 mar 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.22 | - |
| 08 mar 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 222.79 | - |
| 07 mar 2024 | 222.30 | 226.30 | 222.30 | 226.30 | 224.48 | 5 |
| 06 mar 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 218.43 | - |
| 05 mar 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.24 | - |
| 04 mar 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 215.45 | - |
| 01 mar 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 214.76 | - |
| 29 feb 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 212.18 | - |
| 28 feb 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 211.78 | - |
| 27 feb 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 209.90 | - |
| 26 feb 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 212.67 | - |
| 23 feb 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 211.88 | - |
| 22 feb 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 209.50 | - |
| 21 feb 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 210.00 | - |
| 20 feb 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 211.78 | - |
| 19 feb 2024 | 211.20 | 213.90 | 211.20 | 213.90 | 212.18 | 45 |
| 16 feb 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 208.61 | 120 |
| 15 feb 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 201.27 | - |
| 14 feb 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 201.96 | - |
| 13 feb 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 204.54 | - |
| 12 feb 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 203.75 | - |
| 09 feb 2024 | 203.60 | 205.40 | 203.60 | 205.40 | 203.75 | 25 |
| 08 feb 2024 | 199.90 | 200.00 | 199.60 | 200.00 | 198.39 | 6 |
| 07 feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 201.37 | - |
| 06 feb 2024 | 204.00 | 204.00 | 199.50 | 199.50 | 197.89 | 5 |
| 05 feb 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 237.57 | - |
| 02 feb 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 237.08 | - |
| 01 feb 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 235.49 | - |
| 31 ene 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 238.17 | - |
| 30 ene 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 239.56 | - |
| 29 ene 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 239.75 | - |
| 26 ene 2024 | 242.10 | 242.10 | 242.10 | 242.10 | 240.15 | - |
| 25 ene 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 235.29 | - |
| 24 ene 2024 | 242.10 | 242.10 | 242.10 | 242.10 | 240.15 | - |
| 23 ene 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 237.08 | - |
| 22 ene 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 237.08 | - |
| 19 ene 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 237.08 | - |
| 18 ene 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 237.08 | - |
| 17 ene 2024 | 239.30 | 239.30 | 239.30 | 239.30 | 237.37 | - |
| 16 ene 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.05 | - |
| 15 ene 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 239.46 | - |
| 12 ene 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 239.46 | - |
| 11 ene 2024 | 243.90 | 243.90 | 243.90 | 243.90 | 241.94 | - |
| 10 ene 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 243.52 | - |
| 09 ene 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 246.20 | - |
| *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.