Mercado abrirá em 2 h 3 min

Linde plc (LIN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
427,71-2,29 (-0,53%)
No fechamento: 04:00PM EDT
427,71 0,00 (0,00%)
Pós-fechamento: 05:36PM EDT
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 2024430,01430,87426,93427,71427,711.344.800
07 de mai. de 2024429,71437,94427,45430,00430,001.556.400
06 de mai. de 2024426,98428,58423,45426,62426,621.533.500
03 de mai. de 2024418,08425,77418,08423,60423,602.657.400
02 de mai. de 2024425,82425,82413,61419,62419,625.267.300
01 de mai. de 2024442,79449,40441,98442,62442,621.824.100
30 de abr. de 2024443,65444,71440,25440,96440,962.172.700
29 de abr. de 2024445,77448,13442,28445,07445,071.260.300
26 de abr. de 2024439,46445,69439,46443,18443,181.583.800
25 de abr. de 2024442,52445,25439,10443,83443,831.442.700
24 de abr. de 2024437,21444,61433,38444,32444,321.969.100
23 de abr. de 2024446,57448,10444,09445,06445,061.509.900
22 de abr. de 2024443,38448,98441,73446,97446,971.345.900
19 de abr. de 2024451,97451,97444,09446,30446,301.831.200
18 de abr. de 2024450,97451,19445,52446,43446,431.070.300
17 de abr. de 2024445,58449,11443,98446,79446,791.216.800
16 de abr. de 2024446,74446,86442,86445,78445,781.577.300
15 de abr. de 2024449,92453,91443,83444,75444,751.712.000
12 de abr. de 2024450,21451,63444,16447,41447,411.976.700
11 de abr. de 2024451,58455,97448,28453,00453,001.681.800
10 de abr. de 2024453,43453,83449,34450,49450,491.838.200
09 de abr. de 2024460,67461,82453,65457,94457,941.472.300
08 de abr. de 2024462,87463,09459,49461,67461,671.744.300
05 de abr. de 2024457,52465,79456,57464,70464,701.575.900
04 de abr. de 2024463,32466,94455,97457,26457,262.258.500
03 de abr. de 2024460,82464,34460,18462,47462,471.449.200
02 de abr. de 2024462,37464,22460,84461,34461,341.451.100
01 de abr. de 2024465,94466,55461,81463,40463,401.027.300
28 de mar. de 2024463,63465,91462,61464,32464,321.784.900
27 de mar. de 2024462,97467,23460,95466,23466,231.590.600
26 de mar. de 2024464,94468,34464,94467,55467,551.265.300
25 de mar. de 2024467,21468,27464,45466,90466,901.391.000
22 de mar. de 2024464,36469,21462,49468,24468,241.687.400
21 de mar. de 2024464,65468,62463,34466,30466,302.723.800
20 de mar. de 2024466,29468,28464,13466,79466,792.146.400
19 de mar. de 2024467,00468,23464,86466,73466,731.883.100
18 de mar. de 2024468,64475,98465,56466,11466,113.026.400
15 de mar. de 2024472,61473,84466,38468,23468,2333.347.400
14 de mar. de 2024475,93477,00473,09473,94473,943.551.300
13 de mar. de 2024469,96477,71469,96474,89474,893.240.000
13 de mar. de 20241.39 Dividendo
12 de mar. de 2024467,39473,21466,89471,47470,083.259.400
11 de mar. de 2024473,98473,98466,75469,48468,104.251.500
08 de mar. de 2024466,29466,29461,98462,55461,192.469.200
07 de mar. de 2024465,00467,77461,63465,29463,922.514.000
06 de mar. de 2024458,98465,11458,98463,61462,242.599.800
05 de mar. de 2024456,37463,04456,37460,96459,604.102.900
04 de mar. de 2024449,21456,66448,73455,60454,262.291.800
01 de mar. de 2024448,00450,97447,00449,21447,891.656.100
29 de fev. de 2024452,65453,11445,10448,82447,503.684.200
28 de fev. de 2024444,11451,73443,52451,20449,871.562.400
27 de fev. de 2024443,56444,95441,86444,80443,491.086.300
26 de fev. de 2024447,56448,05444,51444,94443,631.286.000
23 de fev. de 2024448,30448,54445,31447,56446,241.164.900
22 de fev. de 2024441,77447,83438,73447,03445,711.386.900
21 de fev. de 2024437,76439,75434,63439,46438,161.230.900
20 de fev. de 2024435,59439,40434,19435,96434,671.869.200
16 de fev. de 2024432,27434,77430,65431,63430,361.460.800
15 de fev. de 2024420,25429,24419,69428,69427,431.721.600
14 de fev. de 2024418,87420,85416,62418,40417,171.345.200
13 de fev. de 2024418,92419,71414,22416,25415,021.313.300
12 de fev. de 2024420,36420,99418,12419,61418,371.272.100
09 de fev. de 2024413,81419,84412,29419,42418,181.351.500
08 de fev. de 2024419,30419,30413,36414,00412,781.488.900
07 de fev. de 2024419,07423,97415,30416,83415,601.985.600
06 de fev. de 2024414,89421,00411,36415,56414,333.227.000
05 de fev. de 2024396,84401,98396,07400,63399,453.487.800
02 de fev. de 2024407,02408,93404,24407,09405,892.218.100
01 de fev. de 2024408,27410,00405,31408,65407,451.893.600
31 de jan. de 2024409,46410,61403,33404,83403,641.782.000
30 de jan. de 2024406,05410,54405,40407,85406,651.647.600
29 de jan. de 2024404,78405,87402,26405,61404,411.400.400
26 de jan. de 2024404,41405,32401,67404,04402,851.146.600
25 de jan. de 2024400,72403,60400,40403,47402,281.550.900
24 de jan. de 2024407,07408,39401,00401,28400,101.594.800
23 de jan. de 2024405,29408,18402,17407,89406,691.293.900
22 de jan. de 2024401,88407,32401,41406,47405,272.105.400
19 de jan. de 2024407,12408,00404,26407,38406,182.235.800
18 de jan. de 2024407,06408,38403,74407,85406,651.232.200
17 de jan. de 2024404,47407,33403,92406,75405,551.369.100
16 de jan. de 2024407,48410,61406,00406,65405,451.464.700
12 de jan. de 2024408,74409,56405,50408,92407,71849.100
11 de jan. de 2024406,78407,00401,64405,96404,761.110.500
10 de jan. de 2024404,43406,09404,01405,88404,681.170.600
09 de jan. de 2024407,48407,78404,43406,69405,491.256.200
08 de jan. de 2024407,86409,99404,36408,29407,091.142.300
05 de jan. de 2024409,05410,49406,25409,12407,911.400.100
04 de jan. de 2024407,64411,65407,58408,59407,391.517.800
03 de jan. de 2024405,90409,86405,29408,71407,511.536.300
02 de jan. de 2024409,78411,73406,70409,58408,371.571.900
29 de dez. de 2023408,72412,12407,96410,71409,50975.900
28 de dez. de 2023410,53410,90409,21409,77408,56814.400
27 de dez. de 2023408,00411,35408,00411,21410,00850.900
26 de dez. de 2023410,61411,73409,63409,93408,72619.300
22 de dez. de 2023410,59412,28408,76410,74409,53838.900
21 de dez. de 2023408,02409,40406,61409,13407,921.534.000
20 de dez. de 2023410,74411,79405,94406,36405,161.578.500
19 de dez. de 2023412,00414,25410,11412,09410,881.344.600
18 de dez. de 2023411,90412,99407,77409,10407,891.717.600
15 de dez. de 2023407,41410,90404,90407,38406,184.240.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...