U.S. markets open in 1 hour 53 minutes
F S&P 500
5,358.50 -5.50 (-0.10%) F Dow Jones
38,926.00 -29.00 (-0.07%) F Nasdaq
19,058.00 -2.25 (-0.01%) E-mini Russell 2000 Index Futur
2,047.80 -5.20 (-0.25%) Petróleo
76.01 +0.46 (+0.61%) Oro
2,353.20 -37.70 (-1.58%)
Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 269.77 | 270.10 | 267.18 | 269.72 | 269.72 | 1,341,300 |
| 05 jun 2024 | 270.97 | 271.98 | 268.95 | 270.33 | 270.33 | 804,100 |
| 04 jun 2024 | 269.80 | 271.19 | 267.39 | 270.30 | 270.30 | 1,453,800 |
| 03 jun 2024 | 266.26 | 271.55 | 265.72 | 270.91 | 270.91 | 2,101,800 |
| 31 may 2024 | 261.50 | 266.93 | 260.54 | 266.70 | 266.70 | 2,569,000 |
| 30 may 2024 | 260.86 | 261.50 | 258.32 | 260.50 | 260.50 | 1,185,600 |
| 29 may 2024 | 262.51 | 264.17 | 259.56 | 260.27 | 260.27 | 1,109,100 |
| 28 may 2024 | 264.20 | 265.34 | 263.01 | 264.63 | 264.63 | 1,207,700 |
| 24 may 2024 | 264.62 | 266.44 | 263.45 | 264.61 | 264.61 | 1,070,600 |
| 23 may 2024 | 264.50 | 265.20 | 261.41 | 263.00 | 263.00 | 1,466,500 |
| 22 may 2024 | 263.23 | 264.70 | 261.27 | 264.65 | 264.65 | 1,060,000 |
| 21 may 2024 | 266.11 | 267.25 | 263.72 | 264.66 | 264.66 | 1,900,200 |
| 20 may 2024 | 261.57 | 266.43 | 261.14 | 266.21 | 266.21 | 2,246,000 |
| 17 may 2024 | 258.00 | 262.98 | 255.86 | 262.70 | 262.70 | 2,877,900 |
| 16 may 2024 | 252.53 | 258.13 | 252.14 | 257.04 | 257.04 | 2,746,000 |
| 15 may 2024 | 250.12 | 251.77 | 248.60 | 251.60 | 251.60 | 1,068,100 |
| 14 may 2024 | 251.77 | 252.19 | 248.37 | 248.56 | 248.56 | 1,613,400 |
| 13 may 2024 | 251.58 | 253.73 | 250.05 | 250.26 | 250.26 | 2,289,400 |
| 10 may 2024 | 251.86 | 252.92 | 249.88 | 250.55 | 250.55 | 1,555,100 |
| 09 may 2024 | 247.36 | 250.80 | 246.70 | 250.61 | 250.61 | 840,300 |
| 08 may 2024 | 248.60 | 248.99 | 245.75 | 246.27 | 246.27 | 891,300 |
| 07 may 2024 | 248.62 | 248.96 | 246.53 | 248.65 | 248.65 | 1,099,800 |
| 06 may 2024 | 247.43 | 247.75 | 244.89 | 247.60 | 247.60 | 936,900 |
| 03 may 2024 | 244.23 | 247.39 | 244.08 | 245.87 | 245.87 | 1,559,500 |
| 02 may 2024 | 238.67 | 244.13 | 235.14 | 243.69 | 243.69 | 1,811,400 |
| 01 may 2024 | 233.98 | 240.87 | 233.52 | 237.49 | 237.49 | 1,845,100 |
| 30 abr 2024 | 232.58 | 237.15 | 228.81 | 236.34 | 236.34 | 3,555,900 |
| 29 abr 2024 | 237.00 | 239.54 | 236.60 | 238.12 | 238.12 | 1,623,400 |
| 26 abr 2024 | 234.88 | 238.40 | 234.46 | 236.08 | 236.08 | 1,251,400 |
| 25 abr 2024 | 234.48 | 235.98 | 233.47 | 235.08 | 235.08 | 1,037,600 |
| 24 abr 2024 | 232.43 | 235.08 | 231.75 | 234.68 | 234.68 | 1,297,300 |
| 23 abr 2024 | 233.47 | 235.19 | 232.09 | 233.71 | 233.71 | 1,175,200 |
| 22 abr 2024 | 231.93 | 234.58 | 229.19 | 234.36 | 234.36 | 1,591,200 |
| 19 abr 2024 | 233.07 | 235.72 | 230.90 | 231.64 | 231.64 | 1,797,200 |
| 18 abr 2024 | 230.92 | 233.53 | 228.48 | 233.02 | 233.02 | 1,302,000 |
| 17 abr 2024 | 229.17 | 230.15 | 227.76 | 229.01 | 229.01 | 1,452,500 |
| 16 abr 2024 | 230.60 | 231.12 | 227.53 | 227.76 | 227.76 | 2,590,000 |
| 15 abr 2024 | 233.13 | 234.26 | 229.66 | 231.16 | 231.16 | 1,307,400 |
| 12 abr 2024 | 234.32 | 235.37 | 230.68 | 231.53 | 231.53 | 1,520,100 |
| 11 abr 2024 | 236.50 | 238.23 | 234.95 | 236.25 | 236.25 | 1,737,600 |
| 10 abr 2024 | 235.60 | 236.83 | 234.68 | 235.91 | 235.91 | 1,407,400 |
| 09 abr 2024 | 238.87 | 239.71 | 237.02 | 239.66 | 239.66 | 890,800 |
| 08 abr 2024 | 239.52 | 240.82 | 237.31 | 237.63 | 237.63 | 1,013,600 |
| 05 abr 2024 | 236.88 | 239.79 | 236.63 | 238.68 | 238.68 | 1,588,700 |
| 04 abr 2024 | 241.12 | 241.44 | 236.59 | 237.11 | 237.11 | 829,600 |
| 03 abr 2024 | 240.12 | 241.30 | 238.90 | 239.60 | 239.60 | 1,009,000 |
| 02 abr 2024 | 243.08 | 243.72 | 237.28 | 239.84 | 239.84 | 1,227,300 |
| 01 abr 2024 | 242.93 | 244.65 | 241.53 | 243.42 | 243.42 | 851,300 |
| 28 mar 2024 | 241.73 | 243.45 | 240.78 | 242.27 | 242.27 | 1,439,900 |
| 28 mar 2024 | 1.77 Dividendo | |||||
| 27 mar 2024 | 238.88 | 243.11 | 238.58 | 243.10 | 241.33 | 926,600 |
| 26 mar 2024 | 239.14 | 239.14 | 236.21 | 237.83 | 236.10 | 1,097,100 |
| 25 mar 2024 | 235.97 | 238.81 | 235.20 | 237.56 | 235.83 | 944,200 |
| 22 mar 2024 | 235.00 | 237.49 | 234.96 | 236.71 | 234.99 | 1,153,800 |
| 21 mar 2024 | 239.18 | 239.57 | 235.41 | 235.49 | 233.78 | 2,328,600 |
| 20 mar 2024 | 239.80 | 240.52 | 237.64 | 238.95 | 237.21 | 2,848,600 |
| 19 mar 2024 | 245.90 | 246.25 | 241.06 | 241.82 | 240.06 | 1,156,600 |
| 18 mar 2024 | 244.57 | 248.87 | 244.57 | 245.61 | 243.82 | 1,172,400 |
| 15 mar 2024 | 243.36 | 246.61 | 243.00 | 244.63 | 242.85 | 2,369,600 |
| 14 mar 2024 | 246.65 | 247.40 | 244.71 | 245.14 | 243.36 | 1,416,100 |
| 13 mar 2024 | 245.47 | 249.11 | 244.96 | 247.29 | 245.49 | 1,144,500 |
| 12 mar 2024 | 247.53 | 248.20 | 243.93 | 244.87 | 243.09 | 1,632,600 |
| 11 mar 2024 | 243.25 | 249.34 | 242.42 | 247.94 | 246.13 | 1,452,000 |
| 08 mar 2024 | 245.54 | 245.99 | 241.42 | 241.61 | 239.85 | 1,726,700 |
| 07 mar 2024 | 246.00 | 248.00 | 244.28 | 245.17 | 243.38 | 1,993,000 |
| 06 mar 2024 | 242.07 | 243.89 | 240.70 | 243.10 | 241.33 | 2,325,400 |
| 05 mar 2024 | 238.02 | 240.36 | 237.73 | 239.58 | 237.84 | 2,566,600 |
| 04 mar 2024 | 235.40 | 239.51 | 235.40 | 238.41 | 236.67 | 1,861,700 |
| 01 mar 2024 | 233.71 | 236.49 | 232.41 | 236.00 | 234.28 | 1,292,400 |
| 29 feb 2024 | 233.89 | 237.65 | 233.44 | 234.04 | 232.34 | 1,726,300 |
| 28 feb 2024 | 231.00 | 234.56 | 229.75 | 232.41 | 230.72 | 1,793,600 |
| 27 feb 2024 | 230.00 | 233.91 | 229.60 | 231.73 | 230.04 | 2,338,100 |
| 26 feb 2024 | 230.09 | 231.93 | 228.51 | 229.36 | 227.69 | 1,657,100 |
| 23 feb 2024 | 231.20 | 233.30 | 229.65 | 232.79 | 231.10 | 1,795,400 |
| 22 feb 2024 | 227.67 | 231.85 | 227.10 | 231.50 | 229.81 | 2,181,200 |
| 21 feb 2024 | 229.00 | 229.87 | 226.95 | 228.10 | 226.44 | 1,582,700 |
| 20 feb 2024 | 226.45 | 228.23 | 225.26 | 228.09 | 226.43 | 1,927,100 |
| 16 feb 2024 | 226.87 | 227.84 | 225.91 | 226.85 | 225.20 | 1,694,100 |
| 15 feb 2024 | 221.14 | 228.46 | 220.26 | 226.95 | 225.30 | 2,429,400 |
| 14 feb 2024 | 217.93 | 219.38 | 216.30 | 217.01 | 215.43 | 2,117,100 |
| 13 feb 2024 | 220.72 | 222.62 | 216.34 | 217.61 | 216.03 | 2,769,700 |
| 12 feb 2024 | 220.38 | 223.38 | 219.12 | 222.59 | 220.97 | 1,946,400 |
| 09 feb 2024 | 219.49 | 219.94 | 216.50 | 219.84 | 218.24 | 2,381,700 |
| 08 feb 2024 | 214.03 | 220.76 | 213.80 | 219.91 | 218.31 | 3,243,700 |
| 07 feb 2024 | 218.34 | 219.62 | 213.07 | 215.38 | 213.81 | 3,469,400 |
| 06 feb 2024 | 218.71 | 219.98 | 212.24 | 218.05 | 216.46 | 4,983,100 |
| 05 feb 2024 | 227.00 | 228.04 | 217.03 | 218.02 | 216.43 | 7,998,200 |
| 02 feb 2024 | 257.11 | 260.00 | 255.50 | 258.17 | 256.29 | 1,934,600 |
| 01 feb 2024 | 257.82 | 260.20 | 256.15 | 259.56 | 257.67 | 1,517,100 |
| 31 ene 2024 | 261.11 | 261.25 | 255.42 | 255.71 | 253.85 | 1,941,500 |
| 30 ene 2024 | 259.93 | 262.27 | 259.15 | 259.28 | 257.39 | 2,053,700 |
| 29 ene 2024 | 261.90 | 262.23 | 259.76 | 261.13 | 259.23 | 1,192,400 |
| 26 ene 2024 | 266.17 | 266.17 | 261.27 | 261.90 | 259.99 | 873,200 |
| 25 ene 2024 | 259.12 | 263.73 | 258.36 | 263.65 | 261.73 | 1,936,400 |
| 24 ene 2024 | 263.23 | 264.48 | 257.11 | 257.16 | 255.29 | 1,768,600 |
| 23 ene 2024 | 262.35 | 264.00 | 260.43 | 263.24 | 261.32 | 1,539,800 |
| 22 ene 2024 | 258.48 | 262.81 | 257.76 | 260.93 | 259.03 | 1,501,100 |
| 19 ene 2024 | 260.16 | 261.00 | 257.24 | 260.64 | 258.74 | 2,509,600 |
| 18 ene 2024 | 259.24 | 260.46 | 257.00 | 260.03 | 258.14 | 1,157,300 |
| 17 ene 2024 | 258.06 | 260.23 | 257.00 | 260.14 | 258.25 | 1,201,300 |
| *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.