Mercado fechado

Air Products and Chemicals, Inc. (0HBH.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
274,73+0,31 (+0,11%)
No fechamento: 07:05PM BST
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 2024269,27275,05268,26274,73274,73629
20 de jun. de 2024273,92275,35272,42275,02275,02467
19 de jun. de 2024------
18 de jun. de 2024272,70274,30271,72274,30274,301.319
17 de jun. de 2024274,41274,60271,23272,70272,70157
14 de jun. de 2024283,53283,53277,85277,85277,85657
13 de jun. de 2024282,91285,36282,72284,85284,85882
12 de jun. de 2024281,95283,49280,63282,94282,94362
11 de jun. de 2024281,25282,98279,24280,89280,89751
10 de jun. de 2024280,95282,42278,42282,29282,29661
07 de jun. de 2024270,32280,09270,09278,61278,61866
06 de jun. de 2024269,63270,30267,30269,67269,67192
05 de jun. de 2024270,25271,79269,24269,92269,92215
04 de jun. de 2024270,50270,94267,41270,91270,91311
03 de jun. de 2024267,00271,26265,95271,26271,26587
31 de mai. de 2024261,85263,29260,82262,79262,79174
30 de mai. de 2024260,28261,69258,45259,83259,8324.939
29 de mai. de 2024261,23264,26260,64261,10261,10510
28 de mai. de 2024263,65264,87262,93264,64264,6497
24 de mai. de 2024264,62266,45262,99265,74265,74162
23 de mai. de 2024265,00265,05261,71261,77261,77224
22 de mai. de 2024262,76263,97261,35263,32263,32773
21 de mai. de 2024266,23267,16263,85265,10265,10515
20 de mai. de 2024260,31265,46260,31264,51264,51296
17 de mai. de 2024257,95260,58256,03260,58260,58359
16 de mai. de 2024252,92257,64252,14256,73256,73622
15 de mai. de 2024247,88251,10247,88250,60250,60120
14 de mai. de 2024252,66252,66248,56249,31249,31121
13 de mai. de 2024251,99253,32250,55251,77251,77167
10 de mai. de 2024252,15252,88249,98250,95250,95279
09 de mai. de 2024247,36249,35246,53249,35249,35205
08 de mai. de 2024248,65249,05246,06246,06246,06490
07 de mai. de 2024248,98248,98245,95247,29247,29313
03 de mai. de 2024244,72246,80244,07246,04246,04197
02 de mai. de 2024237,37240,78235,55240,19240,19346
01 de mai. de 2024234,45238,45233,45237,74237,74515
30 de abr. de 2024234,48238,12228,75231,64231,6430.759
29 de abr. de 2024237,24239,42236,08237,36237,3650.851
26 de abr. de 2024235,10237,99234,78235,75235,7590
25 de abr. de 2024234,48236,76232,39235,76235,76225
24 de abr. de 2024232,43233,86231,96233,66233,661.353
23 de abr. de 2024234,24235,41232,06234,46234,46237
22 de abr. de 2024227,01233,22227,01233,22233,22572
19 de abr. de 2024231,41235,61231,41233,27233,27359
18 de abr. de 2024230,00231,94228,46231,79231,79429
17 de abr. de 2024229,17230,09228,03229,12229,12328
16 de abr. de 2024231,15231,15228,80229,58229,58345
15 de abr. de 2024233,95234,26231,93231,96231,96464
12 de abr. de 2024236,25236,25230,74231,82231,8243.215
11 de abr. de 2024235,69237,92234,99237,88237,88410
10 de abr. de 2024235,36236,82234,72235,35235,35383
09 de abr. de 2024239,53239,53237,06238,65238,6556
08 de abr. de 2024238,72240,78238,20238,25238,25256
05 de abr. de 2024236,94239,64236,68239,46239,46418
04 de abr. de 2024241,12241,61239,96240,29240,29985
03 de abr. de 2024240,12241,19238,93239,92239,92427
02 de abr. de 2024243,08244,00237,33238,18238,18702
28 de mar. de 2024242,29243,50238,41242,79242,79579
28 de mar. de 20241.77 Dividendo
27 de mar. de 2024238,41241,79238,36241,49239,721.005
26 de mar. de 2024238,88239,14236,21236,87235,13275
25 de mar. de 2024235,97238,78235,45237,37235,63573
22 de mar. de 2024235,38237,42235,01236,89235,15684
21 de mar. de 2024239,18239,83236,71236,71234,98858
20 de mar. de 2024239,26240,94237,65238,87237,12856
19 de mar. de 2024245,90246,51241,09241,81240,04707
18 de mar. de 2024244,77248,77244,10246,38244,571.233
15 de mar. de 2024244,00246,17243,36244,37242,58568
14 de mar. de 2024246,01247,67245,48246,45244,64477
13 de mar. de 2024246,00249,07244,96247,05245,24357
12 de mar. de 2024249,14249,14244,38245,26243,46265
11 de mar. de 2024242,78249,20242,39249,20247,372.862
08 de mar. de 2024245,54246,04244,10244,59242,80640
07 de mar. de 2024246,65247,82245,64246,09244,29392
06 de mar. de 2024242,07243,28239,58242,62240,84110.087
05 de mar. de 2024238,32240,11237,42239,28237,52113.841
04 de mar. de 2024235,55239,26235,55237,20235,46383
01 de mar. de 2024233,73236,19232,53236,12234,39611
29 de fev. de 2024234,54237,35233,49233,91232,20339
28 de fev. de 2024231,73234,38230,21232,84231,1362.720
27 de fev. de 2024230,20233,83229,36232,90231,1912.382
26 de fev. de 2024230,50231,60228,53229,55227,871.409
23 de fev. de 2024231,75233,04230,82232,84231,13466
22 de fev. de 2024228,10229,17227,47229,09227,4138.725
21 de fev. de 2024229,52229,64228,04228,34226,67644
20 de fev. de 2024226,72227,82225,29225,97224,311.885
19 de fev. de 2024------
16 de fev. de 2024226,95227,59225,86226,53224,87758
15 de fev. de 2024221,39227,94220,89227,13225,471.321
14 de fev. de 2024218,46219,37216,61216,61215,02459
13 de fev. de 2024222,59222,59216,70216,70215,1126.652
12 de fev. de 2024220,00223,35219,15222,83221,20680
09 de fev. de 2024219,66219,66216,69217,92216,32383
08 de fev. de 2024215,32220,76213,77219,94218,331.013
07 de fev. de 2024218,55219,08213,19213,60212,031.662
06 de fev. de 2024218,00218,84212,34217,60216,011.950
05 de fev. de 2024227,00229,56217,03220,38218,766.038
02 de fev. de 2024257,11259,00255,82258,13256,241.466
01 de fev. de 2024257,82259,57256,42256,64254,76350
31 de jan. de 2024261,11261,16257,20257,20255,31214
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...