Mercados españoles cerrados

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
270,87+3,34 (+1,25%)
A partir del 12:09PM EDT. Mercado abierto.
Intervalo de fechas:
17 jul 2023 - 17 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 2024267,78271,92267,72270,87270,87271.730
16 jul 2024260,32269,28259,23267,53267,531.205.335
15 jul 2024260,16261,47258,86259,84259,84998.551
12 jul 2024260,89263,73258,36261,31261,311.031.322
11 jul 2024256,14262,54255,74258,00258,001.410.477
10 jul 2024256,70257,72254,11255,66255,662.172.365
09 jul 2024254,27255,90253,87254,70254,701.740.796
08 jul 2024254,06255,38253,79254,90254,901.182.063
05 jul 2024252,66254,29251,97252,67252,671.381.395
03 jul 2024251,36254,43251,23253,00253,00763.687
02 jul 2024248,57251,88246,00251,00251,002.832.488
01 jul 2024256,53257,90246,69247,34247,341.974.740
01 jul 20241.77 Dividendo
28 jun 2024261,57262,45257,39258,05256,282.606.874
27 jun 2024264,98265,00261,37263,07261,272.748.179
26 jun 2024265,92266,02258,94263,70261,896.456.145
25 jun 2024270,14270,29265,39267,09265,263.695.936
24 jun 2024273,93273,93270,47270,90269,042.891.078
21 jun 2024268,81275,28268,35272,91271,042.500.376
20 jun 2024273,92275,37272,00272,07270,201.146.600
18 jun 2024272,70276,23271,56274,70272,821.160.553
17 jun 2024273,43275,14271,13273,11271,241.217.464
14 jun 2024283,53284,57274,86275,14273,251.503.360
13 jun 2024282,91286,61282,46285,31283,352.049.417
12 jun 2024282,63283,60280,71283,05281,111.400.193
11 jun 2024281,04283,16280,02280,81278,881.700.703
10 jun 2024280,95282,81278,43282,31280,371.942.041
07 jun 2024270,32281,20268,44279,53277,612.225.324
06 jun 2024269,77270,10267,18269,72267,871.341.339
05 jun 2024270,97271,98268,95270,33268,48804.050
04 jun 2024269,80271,19267,39270,30268,451.453.831
03 jun 2024266,26271,55265,72270,91269,052.101.840
31 may 2024261,50266,93260,54266,70264,872.569.052
30 may 2024260,86261,50258,32260,50258,711.185.596
29 may 2024262,51264,17259,56260,27258,481.109.083
28 may 2024264,20265,34263,01264,63262,811.207.703
24 may 2024264,62266,44263,45264,61262,791.070.639
23 may 2024264,50265,20261,41263,00261,201.466.600
22 may 2024263,23264,70261,27264,65262,831.059.966
21 may 2024266,11267,25263,72264,66262,841.900.229
20 may 2024261,57266,43261,14266,21264,382.246.039
17 may 2024258,00262,98255,86262,70260,902.877.892
16 may 2024252,53258,13252,14257,04255,282.746.018
15 may 2024250,12251,77248,60251,60249,871.068.157
14 may 2024251,77252,19248,37248,56246,861.613.369
13 may 2024251,58253,73250,05250,26248,542.289.362
10 may 2024251,86252,92249,88250,55248,831.555.105
09 may 2024247,36250,80246,70250,61248,89840.356
08 may 2024248,60248,99245,75246,27244,58891.360
07 may 2024248,62248,96246,53248,65246,941.099.763
06 may 2024247,43247,75244,89247,60245,90936.858
03 may 2024244,23247,39244,08245,87244,181.559.471
02 may 2024238,67244,13235,14243,69242,021.811.411
01 may 2024233,98240,87233,52237,49235,861.845.058
30 abr 2024232,58237,15228,81236,34234,723.555.868
29 abr 2024237,00239,54236,60238,12236,491.628.936
26 abr 2024234,88238,40234,46236,08234,461.251.373
25 abr 2024234,48235,98233,47235,08233,471.037.756
24 abr 2024232,43235,08231,75234,68233,071.297.346
23 abr 2024233,47235,18232,09233,71232,111.175.219
22 abr 2024231,93234,58229,19234,36232,751.591.168
19 abr 2024233,07235,72230,90231,64230,051.797.253
18 abr 2024230,92233,53228,48233,02231,421.302.044
17 abr 2024229,17230,15227,76229,01227,441.452.506
16 abr 2024230,60231,12227,53227,76226,202.590.139
15 abr 2024233,13234,26229,66231,16229,571.307.420
12 abr 2024234,32235,37230,68231,53229,941.520.072
11 abr 2024236,50238,23234,95236,25234,631.737.606
10 abr 2024235,60236,83234,68235,91234,291.407.451
09 abr 2024238,87239,71237,02239,66238,02890.942
08 abr 2024239,52240,82237,31237,63236,001.013.613
05 abr 2024236,88239,79236,63238,68237,041.588.820
04 abr 2024241,12241,44236,59237,11235,48829.702
03 abr 2024240,12241,30238,90239,60237,961.008.988
02 abr 2024243,08243,71237,28239,84238,191.227.294
01 abr 2024242,93244,65241,53243,42241,75851.323
28 mar 2024241,73243,45240,78242,27240,611.439.940
28 mar 20241.77 Dividendo
27 mar 2024238,88243,11238,58243,10239,67926.790
26 mar 2024239,14239,14236,21237,83234,481.097.060
25 mar 2024235,97238,81235,20237,56234,21944.214
22 mar 2024235,00237,49234,96236,71233,371.153.804
21 mar 2024239,18239,57235,41235,49232,172.328.606
20 mar 2024239,80240,52237,64238,95235,582.848.665
19 mar 2024245,90246,24241,06241,82238,411.156.568
18 mar 2024244,57248,87244,57245,61242,151.172.461
15 mar 2024243,36246,60243,00244,63241,182.369.631
14 mar 2024246,65247,40244,71245,14241,691.416.177
13 mar 2024245,47249,11244,96247,29243,811.144.520
12 mar 2024247,53248,20243,93244,87241,421.632.646
11 mar 2024243,25249,34242,42247,94244,451.452.050
08 mar 2024245,54245,99241,42241,61238,211.726.670
07 mar 2024246,00248,00244,28245,17241,721.993.027
06 mar 2024242,07243,89240,70243,10239,672.325.382
05 mar 2024238,02240,36237,73239,58236,202.566.643
04 mar 2024235,40239,51235,40238,41235,051.861.676
01 mar 2024233,71236,49232,41236,00232,671.230.670
29 feb 2024233,89237,65233,44234,04230,741.726.274
28 feb 2024231,00234,56229,75232,41229,141.793.591
27 feb 2024230,00233,91229,60231,73228,462.338.106
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...