Air Products & Chemicals Inc (APD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
340.146 |
0,39%
|
334,33
|
331,40
|
335,90
|
335,62
|
| 29/11/2024 |
403.451 |
0,36%
|
333,22
|
331,31
|
334,90
|
334,33
|
| 28/11/2024 |
604.766 |
-0,47%
|
333,22
|
332,78
|
336,00
|
333,22
|
| 27/11/2024 |
413.226 |
-0,47%
|
330,885
|
330,3775
|
336,29
|
333,22
|
| 26/11/2024 |
752.384 |
0,24%
|
332,00
|
330,4101
|
336,4231
|
334,78
|
| 25/11/2024 |
499.066 |
0,65%
|
329,01
|
329,01
|
336,4231
|
333,97
|
| 22/11/2024 |
386.508 |
0,90%
|
327,58
|
325,91
|
332,76
|
331,83
|
| 21/11/2024 |
952.815 |
0,31%
|
329,02
|
325,515
|
330,19
|
328,88
|
| 20/11/2024 |
473.969 |
-0,05%
|
324,515
|
322,46
|
330,7223
|
327,85
|
| 19/11/2024 |
769.289 |
0,03%
|
327,89
|
319,59
|
328,01
|
328,00
|
| 18/11/2024 |
744.150 |
3,40%
|
319,20
|
319,20
|
327,99
|
327,89
|
| 15/11/2024 |
535.051 |
0,39%
|
314,01
|
311,125
|
318,40
|
317,10
|
| 14/11/2024 |
537.832 |
0,96%
|
314,00
|
308,857
|
318,40
|
315,88
|
| 13/11/2024 |
425.184 |
0,57%
|
313,81
|
304,00
|
315,65
|
312,89
|
| 12/11/2024 |
572.621 |
-0,89%
|
315,00
|
304,00
|
315,65
|
311,12
|
| 11/11/2024 |
578.971 |
0,29%
|
314,00
|
310,13
|
315,035
|
313,91
|
| 08/11/2024 |
1.725.842 |
0,05%
|
315,09
|
307,12
|
318,62
|
312,99
|
| 07/11/2024 |
1.002.408 |
1,99%
|
307,00
|
301,82
|
316,99
|
312,82
|
| 06/11/2024 |
882.420 |
0,12%
|
305,31
|
301,82
|
311,99
|
306,73
|
| 05/11/2024 |
572.633 |
%
|
305,31
|
303,78
|
308,445
|
306,37
|
| 04/11/2024 |
749.692 |
%
|
310,95
|
305,21
|
311,2956
|
306,09
|
| 01/11/2024 |
361.006 |
%
|
309,46
|
308,915
|
312,46
|
309,21
|
| 31/10/2024 |
1.145.508 |
%
|
314,67
|
307,13
|
314,31
|
310,53
|
| 30/10/2024 |
404.465 |
%
|
314,67
|
311,92
|
315,35
|
312,77
|
| 29/10/2024 |
813.874 |
%
|
316,73
|
314,58
|
317,1145
|
315,30
|
| 25/10/2024 |
646.936 |
%
|
324,63
|
317,91
|
321,67
|
318,02
|
| 24/10/2024 |
565.362 |
%
|
324,63
|
320,387
|
325,80
|
322,10
|
| 23/10/2024 |
487.098 |
%
|
330,01
|
325,05
|
329,82
|
326,62
|
| 22/10/2024 |
442.763 |
%
|
330,01
|
326,92
|
330,535
|
330,37
|
| 21/10/2024 |
402.296 |
%
|
330,01
|
328,98
|
332,39
|
331,56
|
| 18/10/2024 |
450.680 |
%
|
329,635
|
328,04
|
332,17
|
332,10
|
| 17/10/2024 |
517.793 |
%
|
324,20
|
324,51
|
328,94
|
328,77
|
| 16/10/2024 |
1.097.383 |
%
|
324,20
|
323,07
|
328,72
|
326,70
|
| 15/10/2024 |
856.048 |
%
|
321,76
|
320,0851
|
324,52
|
323,23
|
| 14/10/2024 |
524.817 |
%
|
316,68
|
316,01
|
320,60
|
320,34
|
| 11/10/2024 |
362.512 |
%
|
316,24
|
315,7691
|
317,74
|
316,66
|
| 10/10/2024 |
1.424.551 |
%
|
309,44
|
313,21
|
323,865
|
314,61
|
| 09/10/2024 |
1.250.562 |
%
|
309,44
|
310,205
|
318,32
|
313,97
|
| 08/10/2024 |
824.776 |
%
|
309,44
|
305,80
|
312,3217
|
310,36
|
| 07/10/2024 |
2.335.988 |
%
|
305,13
|
301,30
|
313,00
|
312,69
|
| 04/10/2024 |
368.561 |
%
|
286,54
|
283,9742
|
290,08
|
285,50
|
| 03/10/2024 |
398.084 |
%
|
295,465
|
284,995
|
290,08
|
285,58
|
| 02/10/2024 |
557.738 |
%
|
295,465
|
288,62
|
292,33
|
290,00
|
| 01/10/2024 |
657.248 |
%
|
301,01
|
291,115
|
295,48
|
291,43
|
| 30/09/2024 |
362.698 |
%
|
301,01
|
296,59
|
301,60
|
297,74
|
| 27/09/2024 |
341.890 |
%
|
296,82
|
298,55
|
301,9701
|
300,36
|
| 26/09/2024 |
699.875 |
%
|
296,82
|
296,025
|
300,42
|
299,46
|
| 25/09/2024 |
432.962 |
%
|
296,82
|
293,5001
|
296,77
|
295,72
|
| 24/09/2024 |
440.753 |
%
|
288,94
|
293,49
|
297,5253
|
295,59
|
| 23/09/2024 |
654.768 |
%
|
288,94
|
288,21
|
293,09
|
292,05
|
| 20/09/2024 |
1.297.811 |
%
|
285,85
|
285,73
|
288,94
|
287,98
|
| 19/09/2024 |
502.342 |
%
|
290,50
|
287,525
|
291,54
|
287,72
|
| 18/09/2024 |
424.282 |
%
|
291,38
|
286,71
|
291,67
|
287,30
|
| 17/09/2024 |
466.041 |
%
|
289,63
|
289,18
|
291,865
|
291,13
|
| 16/09/2024 |
702.888 |
%
|
286,99
|
286,3201
|
289,97
|
288,87
|
| 13/09/2024 |
557.089 |
%
|
277,58
|
279,74
|
286,49
|
284,13
|
| 12/09/2024 |
684.653 |
%
|
277,58
|
273,76
|
280,42
|
280,02
|
| 11/09/2024 |
453.787 |
%
|
276,95
|
270,44
|
278,49
|
277,71
|
| 10/09/2024 |
369.684 |
%
|
273,82
|
271,955
|
275,9799
|
275,23
|
| 09/09/2024 |
341.944 |
%
|
268,73
|
268,47
|
273,94
|
273,82
|
| 06/09/2024 |
417.286 |
%
|
275,02
|
267,35
|
274,9956
|
268,71
|
| 05/09/2024 |
406.052 |
%
|
275,02
|
270,87
|
275,41
|
273,50
|
| 04/09/2024 |
316.483 |
%
|
276,11
|
274,39
|
278,945
|
274,67
|
| 03/09/2024 |
673.732 |
%
|
276,63
|
273,855
|
278,49
|
275,339
|
| 30/08/2024 |
326.430 |
%
|
277,79
|
274,40
|
279,135
|
278,85
|
| 29/08/2024 |
254.640 |
%
|
277,42
|
275,79
|
279,44
|
277,10
|
| 28/08/2024 |
217.877 |
%
|
277,60
|
275,40
|
279,51
|
276,79
|
| 27/08/2024 |
409.078 |
%
|
278,27
|
274,91
|
279,64
|
277,91
|
| 26/08/2024 |
535.385 |
%
|
276,43
|
276,345
|
279,64
|
278,76
|
| 23/08/2024 |
252.285 |
%
|
275,54
|
274,17
|
276,375
|
275,86
|
| 22/08/2024 |
267.052 |
%
|
275,54
|
273,34
|
276,55
|
274,43
|
| 21/08/2024 |
260.966 |
%
|
273,43
|
273,03
|
276,55
|
275,52
|
| 20/08/2024 |
271.678 |
%
|
273,43
|
272,23
|
275,395
|
273,42
|
| 19/08/2024 |
279.556 |
%
|
275,86
|
273,72
|
277,69
|
274,17
|
| 16/08/2024 |
332.173 |
%
|
274,19
|
273,32
|
276,075
|
276,04
|
| 15/08/2024 |
420.972 |
%
|
275,85
|
271,79
|
277,245
|
273,88
|
| 14/08/2024 |
341.559 |
%
|
275,85
|
273,31
|
277,245
|
276,49
|
| 13/08/2024 |
282.820 |
%
|
274,39
|
273,6801
|
277,3391
|
276,55
|
| 12/08/2024 |
807.552 |
%
|
278,05
|
273,00
|
277,755
|
273,93
|
| 09/08/2024 |
624.436 |
%
|
279,15
|
276,77
|
280,12
|
278,23
|
| 08/08/2024 |
470.263 |
%
|
277,46
|
276,91
|
280,10
|
279,21
|
| 07/08/2024 |
523.811 |
%
|
279,02
|
277,40
|
283,31
|
277,44
|
| 06/08/2024 |
381.541 |
%
|
278,835
|
277,79
|
282,13
|
278,56
|
| 05/08/2024 |
508.109 |
%
|
276,05
|
275,41
|
281,04
|
278,48
|
| 02/08/2024 |
875.221 |
%
|
266,39
|
277,39
|
285,97
|
281,74
|
| 01/08/2024 |
1.930.809 |
%
|
266,39
|
282,00
|
296,00
|
287,47
|
| 31/07/2024 |
551.510 |
%
|
264,10
|
263,44
|
268,05
|
263,85
|
| 30/07/2024 |
423.988 |
%
|
264,10
|
263,955
|
267,33
|
264,23
|
| 29/07/2024 |
972.327 |
%
|
262,05
|
261,00
|
266,37
|
265,74
|
| 26/07/2024 |
379.020 |
%
|
260,25
|
258,69
|
263,47
|
260,98
|
| 25/07/2024 |
804.027 |
%
|
258,38
|
257,3605
|
260,745
|
258,64
|
| 24/07/2024 |
1.554.398 |
%
|
256,46
|
256,23
|
260,23
|
260,20
|
| 23/07/2024 |
1.321.000 |
%
|
250,04
|
248,43
|
255,87
|
256,00
|
| 22/07/2024 |
1.699.562 |
%
|
262,97
|
248,03
|
263,00
|
248,55
|
| 19/07/2024 |
318.940 |
%
|
269,83
|
261,9128
|
266,62
|
262,91
|
| 18/07/2024 |
274.747 |
%
|
269,83
|
266,51
|
272,7699
|
266,59
|
| 17/07/2024 |
324.640 |
%
|
267,86
|
267,72
|
271,9199
|
270,47
|
| 16/07/2024 |
565.512 |
%
|
260,66
|
259,23
|
269,28
|
267,53
|
| 15/07/2024 |
397.430 |
%
|
260,66
|
258,86
|
261,4733
|
259,84
|
| 12/07/2024 |
586.596 |
%
|
260,95
|
258,355
|
263,73
|
261,31
|
