Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APD.US
267.53+7.69(+2.96%)(czas lokalny: 16.07.2024 16:00)Air Products & Chemicals Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 260.32 | 269.28 | 259.07 | 267.53 | 1 206 515 | 0 |
15.07.2024 | 260.16 | 261.47 | 258.86 | 259.84 | 998 088 | 0 |
12.07.2024 | 260.89 | 263.73 | 258.36 | 261.31 | 1 043 981 | 0 |
11.07.2024 | 256.14 | 262.55 | 255.74 | 258.00 | 1 408 421 | 0 |
10.07.2024 | 256.70 | 257.72 | 254.11 | 255.66 | 2 163 501 | 0 |
09.07.2024 | 254.27 | 255.90 | 253.87 | 254.70 | 1 739 827 | 0 |
08.07.2024 | 254.06 | 255.38 | 253.79 | 254.90 | 1 181 953 | 0 |
05.07.2024 | 252.66 | 254.29 | 251.97 | 252.67 | 1 349 193 | 0 |
03.07.2024 | 251.36 | 254.43 | 251.23 | 253.00 | 763 687 | 0 |
02.07.2024 | 248.57 | 251.88 | 246.00 | 251.00 | 2 824 915 | 0 |
01.07.2024 | 256.53 | 257.90 | 246.69 | 247.34 | 1 955 940 | 0 |
28.06.2024 | 261.57 | 262.45 | 257.39 | 258.05 | 2 603 822 | 0 |
27.06.2024 | 264.98 | 265.00 | 261.37 | 263.07 | 2 712 161 | 0 |
26.06.2024 | 265.92 | 266.02 | 258.94 | 263.70 | 6 437 001 | 0 |
25.06.2024 | 270.14 | 270.29 | 265.39 | 267.09 | 3 646 033 | 0 |
24.06.2024 | 273.93 | 273.91 | 270.47 | 270.90 | 2 876 836 | 0 |
21.06.2024 | 268.81 | 275.28 | 268.35 | 272.91 | 2 484 549 | 0 |
20.06.2024 | 273.92 | 275.36 | 272.00 | 272.07 | 1 120 820 | 0 |
18.06.2024 | 272.70 | 274.70 | 274.70 | 274.70 | 1 160 553 | 0 |
17.06.2024 | 273.43 | 275.14 | 271.13 | 273.11 | 1 191 671 | 0 |
14.06.2024 | 283.53 | 284.57 | 274.86 | 275.14 | 1 502 855 | 0 |
13.06.2024 | 282.91 | 286.61 | 282.46 | 285.31 | 2 049 386 | 0 |
12.06.2024 | 282.63 | 283.62 | 280.71 | 283.05 | 1 386 163 | 0 |
11.06.2024 | 281.04 | 283.16 | 280.02 | 280.81 | 1 658 307 | 0 |
10.06.2024 | 280.95 | 282.81 | 278.43 | 282.31 | 1 888 822 | 0 |
07.06.2024 | 270.32 | 281.20 | 268.44 | 279.53 | 2 200 963 | 0 |
06.06.2024 | 269.77 | 270.10 | 267.18 | 269.72 | 1 336 866 | 0 |
05.06.2024 | 270.97 | 271.98 | 268.95 | 270.33 | 804 042 | 0 |
04.06.2024 | 269.80 | 271.19 | 267.39 | 270.30 | 1 428 285 | 0 |
03.06.2024 | 266.26 | 271.55 | 265.72 | 270.91 | 2 087 453 | 0 |
31.05.2024 | 261.50 | 266.93 | 260.54 | 266.70 | 2 559 648 | 0 |
30.05.2024 | 260.86 | 261.50 | 258.32 | 260.50 | 1 180 670 | 0 |
29.05.2024 | 262.51 | 264.17 | 259.56 | 260.27 | 1 109 053 | 0 |
28.05.2024 | 264.20 | 265.34 | 263.01 | 264.63 | 1 207 691 | 0 |
24.05.2024 | 264.62 | 264.61 | 264.61 | 264.61 | 1 070 639 | 0 |
23.05.2024 | 264.50 | 265.20 | 261.41 | 263.00 | 1 466 474 | 0 |
22.05.2024 | 263.23 | 264.71 | 261.27 | 264.65 | 1 053 955 | 0 |
21.05.2024 | 266.11 | 267.25 | 263.72 | 264.66 | 1 896 356 | 0 |
20.05.2024 | 261.57 | 266.43 | 261.14 | 266.21 | 1 737 459 | 0 |
17.05.2024 | 258.00 | 262.98 | 255.86 | 262.70 | 2 327 423 | 0 |
16.05.2024 | 252.53 | 258.13 | 252.14 | 257.04 | 2 737 991 | 0 |
15.05.2024 | 250.12 | 251.77 | 248.60 | 251.60 | 1 065 966 | 0 |
14.05.2024 | 251.77 | 252.19 | 248.37 | 248.56 | 1 113 366 | 0 |
13.05.2024 | 251.58 | 253.74 | 250.05 | 250.26 | 2 289 358 | 0 |
10.05.2024 | 251.86 | 252.92 | 249.88 | 250.55 | 1 554 843 | 0 |
09.05.2024 | 247.36 | 250.80 | 246.68 | 250.61 | 840 268 | 0 |
08.05.2024 | 248.60 | 248.99 | 245.75 | 246.27 | 891 329 | 0 |
07.05.2024 | 248.65 | 248.96 | 246.53 | 248.65 | 1 099 740 | 0 |
06.05.2024 | 247.43 | 247.75 | 244.89 | 247.60 | 936 841 | 0 |
03.05.2024 | 244.23 | 247.39 | 244.08 | 245.87 | 1 475 168 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus