Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne APD.US
236.08+1.00(+0.43%)(czas lokalny: 26.04.2024 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 |
---|---|---|---|---|---|---|
26.04.2024 | 234.88 | 238.40 | 234.46 | 236.08 | 1 251 004 | 0 |
25.04.2024 | 234.48 | 235.98 | 233.47 | 235.08 | 1 037 635 | 0 |
24.04.2024 | 232.43 | 235.08 | 231.75 | 234.68 | 1 293 971 | 0 |
23.04.2024 | 233.47 | 235.22 | 232.09 | 233.71 | 1 172 508 | 0 |
22.04.2024 | 231.50 | 234.58 | 229.19 | 234.36 | 1 591 084 | 0 |
19.04.2024 | 233.07 | 235.72 | 230.90 | 231.64 | 1 728 297 | 0 |
18.04.2024 | 230.92 | 233.53 | 228.48 | 233.02 | 1 302 039 | 0 |
17.04.2024 | 229.17 | 230.15 | 227.76 | 229.01 | 1 451 973 | 0 |
16.04.2024 | 230.50 | 231.12 | 227.53 | 227.76 | 2 590 007 | 0 |
15.04.2024 | 233.13 | 234.26 | 229.66 | 231.16 | 1 306 902 | 0 |
12.04.2024 | 234.32 | 235.37 | 230.68 | 231.53 | 1 520 001 | 0 |
11.04.2024 | 236.50 | 238.23 | 234.95 | 236.25 | 1 735 090 | 0 |
10.04.2024 | 234.78 | 236.83 | 234.68 | 235.91 | 1 407 451 | 0 |
09.04.2024 | 238.87 | 239.71 | 237.02 | 239.66 | 890 549 | 0 |
08.04.2024 | 239.52 | 240.82 | 237.31 | 237.63 | 1 013 587 | 0 |
05.04.2024 | 236.88 | 239.78 | 236.63 | 238.68 | 1 588 696 | 0 |
04.04.2024 | 241.12 | 241.44 | 236.53 | 237.11 | 829 127 | 0 |
03.04.2024 | 240.12 | 241.30 | 238.90 | 239.60 | 1 008 388 | 0 |
02.04.2024 | 243.08 | 243.72 | 237.28 | 239.84 | 1 227 013 | 0 |
01.04.2024 | 242.93 | 244.65 | 241.53 | 243.42 | 851 270 | 0 |
28.03.2024 | 241.73 | 242.27 | 242.27 | 242.27 | 1 439 918 | 0 |
27.03.2024 | 238.88 | 243.11 | 238.58 | 243.10 | 926 539 | 0 |
26.03.2024 | 239.14 | 239.14 | 236.19 | 237.83 | 1 075 551 | 0 |
25.03.2024 | 235.97 | 238.81 | 235.20 | 237.56 | 937 488 | 0 |
22.03.2024 | 235.00 | 237.56 | 234.96 | 236.71 | 1 153 778 | 0 |
21.03.2024 | 239.18 | 239.57 | 235.41 | 235.49 | 2 193 474 | 0 |
20.03.2024 | 239.80 | 240.52 | 237.64 | 238.95 | 2 848 624 | 0 |
19.03.2024 | 245.90 | 246.25 | 241.06 | 241.82 | 1 155 090 | 0 |
18.03.2024 | 244.57 | 248.87 | 244.75 | 245.61 | 1 172 433 | 0 |
15.03.2024 | 243.36 | 246.60 | 243.00 | 244.63 | 2 358 017 | 0 |
14.03.2024 | 246.01 | 247.40 | 244.71 | 245.14 | 1 415 452 | 0 |
13.03.2024 | 245.47 | 249.11 | 244.96 | 247.29 | 1 142 140 | 0 |
12.03.2024 | 247.53 | 248.20 | 243.93 | 244.87 | 1 632 353 | 0 |
11.03.2024 | 243.25 | 249.34 | 242.42 | 247.94 | 1 451 950 | 0 |
08.03.2024 | 245.54 | 245.99 | 241.42 | 241.61 | 1 676 519 | 0 |
07.03.2024 | 246.34 | 248.00 | 244.28 | 245.17 | 1 925 401 | 0 |
06.03.2024 | 242.07 | 243.89 | 240.70 | 243.10 | 2 197 247 | 0 |
05.03.2024 | 238.02 | 240.36 | 237.73 | 239.58 | 2 564 055 | 0 |
04.03.2024 | 235.40 | 239.50 | 235.67 | 238.41 | 1 846 288 | 0 |
01.03.2024 | 233.70 | 236.49 | 232.31 | 236.00 | 1 209 456 | 0 |
29.02.2024 | 233.89 | 237.65 | 233.44 | 234.04 | 1 726 157 | 0 |
28.02.2024 | 230.85 | 234.56 | 229.75 | 232.41 | 1 763 066 | 0 |
27.02.2024 | 230.00 | 233.91 | 229.60 | 231.73 | 2 328 079 | 0 |
26.02.2024 | 230.09 | 231.93 | 228.51 | 229.36 | 1 581 668 | 0 |
23.02.2024 | 231.20 | 233.30 | 229.65 | 232.79 | 1 751 682 | 0 |
22.02.2024 | 227.67 | 231.85 | 227.10 | 231.50 | 2 181 147 | 0 |
21.02.2024 | 229.00 | 229.87 | 226.95 | 228.10 | 1 472 830 | 0 |
20.02.2024 | 226.45 | 228.23 | 225.26 | 228.09 | 1 807 824 | 0 |
16.02.2024 | 226.87 | 226.85 | 226.85 | 226.85 | 1 694 224 | 0 |
15.02.2024 | 221.14 | 228.46 | 220.25 | 226.95 | 2 420 984 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus