Mercado fechado

Linde plc (LIN.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
392,20+4,80 (+1,24%)
No fechamento: 05:35PM CEST
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024386,20392,40386,20392,20392,2050.992
02 de mai. de 2024413,00413,00386,00387,40387,40113.606
30 de abr. de 2024415,60417,20411,60413,40413,4025.796
29 de abr. de 2024414,40418,60414,00414,60414,6015.914
26 de abr. de 2024412,40416,20410,60414,00414,0018.584
25 de abr. de 2024413,20415,00410,60413,20413,2029.818
24 de abr. de 2024416,20418,40405,60413,60413,6040.385
23 de abr. de 2024420,00421,20415,00416,60416,6018.423
22 de abr. de 2024418,80420,40415,80418,20418,2023.970
19 de abr. de 2024416,60424,40416,20419,00419,0012.637
18 de abr. de 2024417,80423,20416,40421,00421,0025.778
17 de abr. de 2024418,20422,00415,20417,60417,6046.612
16 de abr. de 2024418,80420,20416,00417,60417,6015.073
15 de abr. de 2024418,20426,00418,00422,60422,6020.185
12 de abr. de 2024423,00426,00420,20421,00421,0015.114
11 de abr. de 2024418,80421,60416,00421,20421,2018.200
10 de abr. de 2024420,00422,60416,00419,80419,8034.869
09 de abr. de 2024423,80426,00418,20420,00420,0012.627
08 de abr. de 2024428,40429,40423,40424,60424,6017.569
05 de abr. de 2024420,40428,80418,60428,20428,2023.762
04 de abr. de 2024426,60429,20423,20428,00428,0022.481
03 de abr. de 2024428,60429,40425,80427,60427,60-
02 de abr. de 2024430,40432,00427,80429,20429,2024.041
28 de mar. de 2024427,25430,85425,00428,45428,4533.268
27 de mar. de 2024428,50431,75427,00429,20429,2046.381
26 de mar. de 2024428,40432,25428,25430,95430,9517.617
25 de mar. de 2024432,05433,00428,65430,70430,7017.259
22 de mar. de 2024429,85433,25427,20432,95432,9523.141
21 de mar. de 2024429,25432,00426,00430,35430,3525.414
20 de mar. de 2024425,90430,65425,90429,75429,7534.021
19 de mar. de 2024430,15432,60427,95428,25428,2526.480
18 de mar. de 2024428,85437,10428,65432,80432,8025.439
15 de mar. de 2024436,00437,60430,65431,10431,1028.892
14 de mar. de 2024435,00436,85434,25436,00436,0036.311
13 de mar. de 2024430,85436,20429,10435,95435,9534.101
13 de mar. de 20241.39 Dividendo
12 de mar. de 2024430,25433,20427,35431,80430,4156.524
11 de mar. de 2024430,10434,70423,70428,90427,5285.756
08 de mar. de 2024425,90426,95422,35424,10422,7325.406
07 de mar. de 2024428,00428,45424,20424,20422,8325.567
06 de mar. de 2024423,70426,80421,40424,55423,1838.488
05 de mar. de 2024417,95425,95416,10423,90422,5466.722
04 de mar. de 2024413,20419,10412,75417,80416,4629.609
01 de mar. de 2024417,30417,30412,90413,85412,5222.086
29 de fev. de 2024414,40418,20410,10413,25411,9233.628
28 de fev. de 2024410,20415,50407,40413,60412,2730.528
27 de fev. de 2024409,20410,65407,35407,60406,2917.716
26 de fev. de 2024414,75414,75409,40410,20408,8815.394
23 de fev. de 2024411,05414,40410,15412,70411,3716.182
22 de fev. de 2024404,00410,30404,00409,20407,8822.020
21 de fev. de 2024402,80405,70401,90403,35402,0518.736
20 de fev. de 2024399,85405,75399,65405,75404,4429.433
19 de fev. de 2024401,50401,50397,55397,55396,2710.570
16 de fev. de 2024397,00402,90396,70401,25399,9632.233
15 de fev. de 2024388,50393,70388,50393,65392,3831.286
14 de fev. de 2024388,05392,05387,20390,00388,7416.806
13 de fev. de 2024388,90391,60387,60388,45387,2016.219
12 de fev. de 2024389,00390,75385,80389,55388,3028.250
09 de fev. de 2024384,00387,15382,80386,70385,4625.156
08 de fev. de 2024387,00391,20384,35385,50384,2632.131
07 de fev. de 2024388,80393,65385,85391,90390,6439.466
06 de fev. de 2024371,05392,00368,50386,75385,5188.103
05 de fev. de 2024376,55379,00368,55372,70371,5072.183
02 de fev. de 2024375,10378,60374,10376,50375,2912.186
01 de fev. de 2024376,80378,60373,05374,75373,5428.827
31 de jan. de 2024376,65378,00374,60375,00373,7916.873
30 de jan. de 2024372,00377,15369,20376,65375,4427.747
29 de jan. de 2024371,45375,60363,95373,35372,1553.478
26 de jan. de 2024370,55374,30369,75371,80370,6014.271
25 de jan. de 2024369,50372,10366,55371,70370,5026.313
24 de jan. de 2024374,00376,70370,65371,10369,9122.597
23 de jan. de 2024372,80374,75370,75373,70372,5018.521
22 de jan. de 2024371,65373,25367,35372,60371,4036.777
19 de jan. de 2024377,75377,75372,00373,10371,9018.840
18 de jan. de 2024372,80376,80371,90373,35372,1519.956
17 de jan. de 2024372,05375,00370,95374,65373,4433.736
16 de jan. de 2024369,85377,20368,50374,25373,0545.652
15 de jan. de 2024372,30373,55368,75370,35369,1614.195
12 de jan. de 2024369,95372,50368,70370,25369,0628.277
11 de jan. de 2024371,10371,40366,95367,40366,2273.677
10 de jan. de 2024372,00372,05369,10369,55368,3620.240
09 de jan. de 2024371,10373,20369,60371,40370,2017.948
08 de jan. de 2024373,30374,20368,85369,15367,9625.249
05 de jan. de 2024373,55374,40370,85371,35370,1518.410
04 de jan. de 2024373,05375,85370,00373,85372,6526.498
03 de jan. de 2024373,00375,30369,80374,40373,1941.867
02 de jan. de 2024373,00375,55369,70371,60370,4021.599
29 de dez. de 2023369,80371,00367,45368,60367,417.991
28 de dez. de 2023369,95370,55368,30369,95368,7623.601
27 de dez. de 2023371,65371,65368,10368,40367,2119.294
22 de dez. de 2023370,95373,60368,50371,70370,5022.147
21 de dez. de 2023371,00372,70369,90372,05370,8535.461
20 de dez. de 2023377,00378,30371,70374,70373,4949.476
19 de dez. de 2023375,10376,35373,35376,10374,8923.050
18 de dez. de 2023373,00377,45371,95374,85373,6436.713
15 de dez. de 2023373,95376,50371,50373,60372,4047.636
14 de dez. de 2023378,05378,75370,05370,50369,3167.704
13 de dez. de 2023381,45383,85374,95380,30379,0898.425
12 de dez. de 2023376,70402,55376,35391,10389,84191.537
11 de dez. de 2023372,80376,55370,20376,00374,7944.182
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...