Mercados españoles abiertos en 8 hrs 40 min

Air Products and Chemicals, Inc. (APD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
247,60+1,73 (+0,70%)
Al cierre: 04:00PM EDT
247,60 0,00 (0,00%)
Después del cierre: 06:04PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024247,43247,75244,89247,60247,60936.840
03 may 2024244,23247,39244,08245,87245,871.559.500
02 may 2024238,67244,13235,14243,69243,691.811.400
01 may 2024233,98240,87233,52237,49237,491.845.100
30 abr 2024232,58237,15228,81236,34236,343.555.900
29 abr 2024237,00239,54236,60238,12238,121.623.400
26 abr 2024234,88238,40234,46236,08236,081.251.400
25 abr 2024234,48235,98233,47235,08235,081.037.600
24 abr 2024232,43235,08231,75234,68234,681.297.300
23 abr 2024233,47235,19232,09233,71233,711.175.200
22 abr 2024231,93234,58229,19234,36234,361.591.200
19 abr 2024233,07235,72230,90231,64231,641.797.200
18 abr 2024230,92233,53228,48233,02233,021.302.000
17 abr 2024229,17230,15227,76229,01229,011.452.500
16 abr 2024230,60231,12227,53227,76227,762.590.000
15 abr 2024233,13234,26229,66231,16231,161.307.400
12 abr 2024234,32235,37230,68231,53231,531.520.100
11 abr 2024236,50238,23234,95236,25236,251.737.600
10 abr 2024235,60236,83234,68235,91235,911.407.400
09 abr 2024238,87239,71237,02239,66239,66890.800
08 abr 2024239,52240,82237,31237,63237,631.013.600
05 abr 2024236,88239,79236,63238,68238,681.588.700
04 abr 2024241,12241,44236,59237,11237,11829.600
03 abr 2024240,12241,30238,90239,60239,601.009.000
02 abr 2024243,08243,72237,28239,84239,841.227.300
01 abr 2024242,93244,65241,53243,42243,42851.300
28 mar 2024241,73243,45240,78242,27242,271.439.900
28 mar 20241.77 Dividendo
27 mar 2024238,88243,11238,58243,10241,33926.600
26 mar 2024239,14239,14236,21237,83236,101.097.100
25 mar 2024235,97238,81235,20237,56235,83944.200
22 mar 2024235,00237,49234,96236,71234,991.153.800
21 mar 2024239,18239,57235,41235,49233,782.328.600
20 mar 2024239,80240,52237,64238,95237,212.848.600
19 mar 2024245,90246,25241,06241,82240,061.156.600
18 mar 2024244,57248,87244,57245,61243,821.172.400
15 mar 2024243,36246,61243,00244,63242,852.369.600
14 mar 2024246,65247,40244,71245,14243,361.416.100
13 mar 2024245,47249,11244,96247,29245,491.144.500
12 mar 2024247,53248,20243,93244,87243,091.632.600
11 mar 2024243,25249,34242,42247,94246,131.452.000
08 mar 2024245,54245,99241,42241,61239,851.726.700
07 mar 2024246,00248,00244,28245,17243,381.993.000
06 mar 2024242,07243,89240,70243,10241,332.325.400
05 mar 2024238,02240,36237,73239,58237,842.566.600
04 mar 2024235,40239,51235,40238,41236,671.861.700
01 mar 2024233,71236,49232,41236,00234,281.292.400
29 feb 2024233,89237,65233,44234,04232,341.726.300
28 feb 2024231,00234,56229,75232,41230,721.793.600
27 feb 2024230,00233,91229,60231,73230,042.338.100
26 feb 2024230,09231,93228,51229,36227,691.657.100
23 feb 2024231,20233,30229,65232,79231,101.795.400
22 feb 2024227,67231,85227,10231,50229,812.181.200
21 feb 2024229,00229,87226,95228,10226,441.582.700
20 feb 2024226,45228,23225,26228,09226,431.927.100
16 feb 2024226,87227,84225,91226,85225,201.694.100
15 feb 2024221,14228,46220,26226,95225,302.429.400
14 feb 2024217,93219,38216,30217,01215,432.117.100
13 feb 2024220,72222,62216,34217,61216,032.769.700
12 feb 2024220,38223,38219,12222,59220,971.946.400
09 feb 2024219,49219,94216,50219,84218,242.381.700
08 feb 2024214,03220,76213,80219,91218,313.243.700
07 feb 2024218,34219,62213,07215,38213,813.469.400
06 feb 2024218,71219,98212,24218,05216,464.983.100
05 feb 2024227,00228,04217,03218,02216,437.998.200
02 feb 2024257,11260,00255,50258,17256,291.934.600
01 feb 2024257,82260,20256,15259,56257,671.517.100
31 ene 2024261,11261,25255,42255,71253,851.941.500
30 ene 2024259,93262,27259,15259,28257,392.053.700
29 ene 2024261,90262,23259,76261,13259,231.192.400
26 ene 2024266,17266,17261,27261,90259,99873.200
25 ene 2024259,12263,73258,36263,65261,731.936.400
24 ene 2024263,23264,48257,11257,16255,291.768.600
23 ene 2024262,35264,00260,43263,24261,321.539.800
22 ene 2024258,48262,81257,76260,93259,031.501.100
19 ene 2024260,16261,00257,24260,64258,742.509.600
18 ene 2024259,24260,46257,00260,03258,141.157.300
17 ene 2024258,06260,23257,00260,14258,251.201.300
16 ene 2024262,53263,99260,00260,45258,551.435.200
12 ene 2024265,96267,66263,41264,13262,211.201.600
11 ene 2024267,39268,07263,01264,59262,661.046.200
10 ene 2024267,31267,31263,85266,96265,02922.000
09 ene 2024271,01271,01266,59268,09266,14831.600
08 ene 2024268,57272,94266,90272,84270,85912.200
05 ene 2024270,95273,00268,42270,15268,18777.400
04 ene 2024270,85273,29270,13270,25268,28956.800
03 ene 2024272,00273,06269,79270,86268,891.117.600
02 ene 2024272,33274,87272,33273,47271,481.109.200
29 dic 2023272,64274,89272,00273,80271,81886.000
29 dic 20231.75 Dividendo
28 dic 2023275,63275,67274,01274,23270,50531.800
27 dic 2023274,21275,80273,34275,69271,94759.800
26 dic 2023273,45275,82273,25274,87271,13446.100
22 dic 2023272,75274,32272,14272,84269,13756.200
21 dic 2023270,22271,83268,47271,74268,04790.100
20 dic 2023271,60273,51268,01268,15264,50905.100
19 dic 2023273,23273,91270,63272,52268,811.340.400
18 dic 2023273,58274,95271,12271,20267,511.384.700
15 dic 2023270,28272,73269,69270,86267,173.312.900
14 dic 2023270,40273,40270,00270,81267,121.372.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...