Mercados españoles cerrados en 3 hrs 21 min

Linde plc (LIN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
445,06-1,91 (-0,43%)
Al cierre: 04:00PM EDT
445,50 +0,44 (+0,10%)
Antes de la apertura: 08:00AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024446,57448,10444,09445,06445,061.464.400
22 abr 2024443,38448,98441,73446,97446,971.345.900
19 abr 2024451,97451,97444,09446,30446,301.831.200
18 abr 2024450,97451,19445,52446,43446,431.070.300
17 abr 2024445,58449,11443,98446,79446,791.216.800
16 abr 2024446,74446,86442,86445,78445,781.577.300
15 abr 2024449,92453,91443,83444,75444,751.712.000
12 abr 2024450,21451,63444,16447,41447,411.976.700
11 abr 2024451,58455,97448,28453,00453,001.681.800
10 abr 2024453,43453,83449,34450,49450,491.838.200
09 abr 2024460,67461,82453,65457,94457,941.472.300
08 abr 2024462,87463,09459,49461,67461,671.744.300
05 abr 2024457,52465,79456,57464,70464,701.575.900
04 abr 2024463,32466,94455,97457,26457,262.258.500
03 abr 2024460,82464,34460,18462,47462,471.449.200
02 abr 2024462,37464,22460,84461,34461,341.451.100
01 abr 2024465,94466,55461,81463,40463,401.027.300
28 mar 2024463,63465,91462,61464,32464,321.784.900
27 mar 2024462,97467,23460,95466,23466,231.590.600
26 mar 2024464,94468,34464,94467,55467,551.265.300
25 mar 2024467,21468,27464,45466,90466,901.391.000
22 mar 2024464,36469,21462,49468,24468,241.687.400
21 mar 2024464,65468,62463,34466,30466,302.723.800
20 mar 2024466,29468,28464,13466,79466,792.146.400
19 mar 2024467,00468,23464,86466,73466,731.883.100
18 mar 2024468,64475,98465,56466,11466,113.026.400
15 mar 2024472,61473,84466,38468,23468,2333.347.400
14 mar 2024475,93477,00473,09473,94473,943.551.300
13 mar 2024469,96477,71469,96474,89474,893.240.000
13 mar 20241.39 Dividendo
12 mar 2024467,39473,21466,89471,47470,083.259.400
11 mar 2024473,98473,98466,75469,48468,104.251.500
08 mar 2024466,29466,29461,98462,55461,192.469.200
07 mar 2024465,00467,77461,63465,29463,922.514.000
06 mar 2024458,98465,11458,98463,61462,242.599.800
05 mar 2024456,37463,04456,37460,96459,604.102.900
04 mar 2024449,21456,66448,73455,60454,262.291.800
01 mar 2024448,00450,97447,00449,21447,891.656.100
29 feb 2024452,65453,11445,10448,82447,503.684.200
28 feb 2024444,11451,73443,52451,20449,871.562.400
27 feb 2024443,56444,95441,86444,80443,491.086.300
26 feb 2024447,56448,05444,51444,94443,631.286.000
23 feb 2024448,30448,54445,31447,56446,241.164.900
22 feb 2024441,77447,83438,73447,03445,711.386.900
21 feb 2024437,76439,75434,63439,46438,161.230.900
20 feb 2024435,59439,40434,19435,96434,671.869.200
16 feb 2024432,27434,77430,65431,63430,361.460.800
15 feb 2024420,25429,24419,69428,69427,431.721.600
14 feb 2024418,87420,85416,62418,40417,171.345.200
13 feb 2024418,92419,71414,22416,25415,021.313.300
12 feb 2024420,36420,99418,12419,61418,371.272.100
09 feb 2024413,81419,84412,29419,42418,181.351.500
08 feb 2024419,30419,30413,36414,00412,781.488.900
07 feb 2024419,07423,97415,30416,83415,601.985.600
06 feb 2024414,89421,00411,36415,56414,333.227.000
05 feb 2024396,84401,98396,07400,63399,453.487.800
02 feb 2024407,02408,93404,24407,09405,892.218.100
01 feb 2024408,27410,00405,31408,65407,451.893.600
31 ene 2024409,46410,61403,33404,83403,641.782.000
30 ene 2024406,05410,54405,40407,85406,651.647.600
29 ene 2024404,78405,87402,26405,61404,411.400.400
26 ene 2024404,41405,32401,67404,04402,851.146.600
25 ene 2024400,72403,60400,40403,47402,281.550.900
24 ene 2024407,07408,39401,00401,28400,101.594.800
23 ene 2024405,29408,18402,17407,89406,691.293.900
22 ene 2024401,88407,32401,41406,47405,272.105.400
19 ene 2024407,12408,00404,26407,38406,182.235.800
18 ene 2024407,06408,38403,74407,85406,651.232.200
17 ene 2024404,47407,33403,92406,75405,551.369.100
16 ene 2024407,48410,61406,00406,65405,451.464.700
12 ene 2024408,74409,56405,50408,92407,71849.100
11 ene 2024406,78407,00401,64405,96404,761.110.500
10 ene 2024404,43406,09404,01405,88404,681.170.600
09 ene 2024407,48407,78404,43406,69405,491.256.200
08 ene 2024407,86409,99404,36408,29407,091.142.300
05 ene 2024409,05410,49406,25409,12407,911.400.100
04 ene 2024407,64411,65407,58408,59407,391.517.800
03 ene 2024405,90409,86405,29408,71407,511.536.300
02 ene 2024409,78411,73406,70409,58408,371.571.900
29 dic 2023408,72412,12407,96410,71409,50975.900
28 dic 2023410,53410,90409,21409,77408,56814.400
27 dic 2023408,00411,35408,00411,21410,00850.900
26 dic 2023410,61411,73409,63409,93408,72619.300
22 dic 2023410,59412,28408,76410,74409,53838.900
21 dic 2023408,02409,40406,61409,13407,921.534.000
20 dic 2023410,74411,79405,94406,36405,161.578.500
19 dic 2023412,00414,25410,11412,09410,881.344.600
18 dic 2023411,90412,99407,77409,10407,891.717.600
15 dic 2023407,41410,90404,90407,38406,184.240.400
14 dic 2023406,78411,12405,83409,72408,512.220.500
13 dic 2023405,94414,17404,67408,74407,533.359.600
12 dic 2023425,69434,21420,30426,72425,466.829.000
11 dic 2023400,00408,29399,87408,24407,041.653.400
08 dic 2023398,00401,60397,46401,27400,091.483.700
07 dic 2023399,41401,41397,38398,65397,471.914.100
06 dic 2023403,97404,17398,44400,31399,132.263.700
05 dic 2023406,00406,61402,15403,97402,782.207.000
04 dic 2023409,00411,24406,02406,64405,442.092.400
01 dic 2023412,45415,05409,97411,70410,492.107.300
01 dic 20231.275 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...