Air Products & Chemicals Inc (APD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
226.743 |
-1,09%
|
258,8042
|
256,14
|
263,5819
|
261,05
|
| 26/11/2025 |
329.419 |
0,01%
|
258,93
|
257,57
|
260,795
|
258,96
|
| 25/11/2025 |
473.286 |
0,92%
|
257,32
|
257,00
|
259,5413
|
258,93
|
| 24/11/2025 |
568.707 |
-0,31%
|
258,37
|
252,996
|
258,37
|
256,58
|
| 21/11/2025 |
670.800 |
2,53%
|
251,09
|
251,09
|
257,73
|
257,37
|
| 20/11/2025 |
551.156 |
-0,85%
|
253,8332
|
250,89
|
258,56
|
251,09
|
| 19/11/2025 |
497.502 |
0,41%
|
253,68
|
250,0262
|
253,74
|
253,25
|
| 18/11/2025 |
468.227 |
-0,34%
|
253,09
|
249,1201
|
254,00
|
252,16
|
| 17/11/2025 |
491.620 |
-2,46%
|
259,34
|
252,66
|
259,34
|
253,09
|
| 14/11/2025 |
404.737 |
-1,40%
|
262,52
|
258,51
|
263,03
|
259,34
|
| 13/11/2025 |
564.095 |
0,57%
|
260,00
|
260,00
|
264,30
|
263,03
|
| 12/11/2025 |
462.462 |
-0,26%
|
263,00
|
261,19
|
265,79
|
261,55
|
| 11/11/2025 |
562.259 |
1,47%
|
259,10
|
258,30
|
265,04
|
262,23
|
| 10/11/2025 |
567.490 |
-0,50%
|
262,869
|
256,46
|
263,65
|
258,43
|
| 07/11/2025 |
792.882 |
0,23%
|
257,70
|
255,0001
|
260,675
|
259,74
|
| 06/11/2025 |
2.321.671 |
8,83%
|
249,00
|
249,00
|
264,28
|
258,79
|
| 05/11/2025 |
1.054.505 |
-1,37%
|
240,82
|
235,55
|
241,8022
|
237,56
|
| 04/11/2025 |
812.276 |
0,62%
|
238,52
|
237,11
|
253,15
|
240,77
|
| 03/11/2025 |
717.672 |
-1,33%
|
241,17
|
235,97
|
241,91
|
239,36
|
| 31/10/2025 |
768.630 |
-0,92%
|
243,65
|
239,03
|
245,07
|
242,59
|
| 30/10/2025 |
553.417 |
-1,50%
|
248,32
|
244,41
|
248,6921
|
244,66
|
| 29/10/2025 |
523.883 |
-2,39%
|
254,43
|
247,83
|
254,43
|
248,34
|
| 28/10/2025 |
465.575 |
-0,52%
|
256,02
|
253,8101
|
256,94
|
254,43
|
| 27/10/2025 |
463.493 |
0,33%
|
257,335
|
253,01
|
257,45
|
255,76
|
| 24/10/2025 |
417.189 |
-0,01%
|
255,70
|
253,58
|
256,90
|
254,91
|
| 23/10/2025 |
458.471 |
0,70%
|
258,7757
|
251,72
|
258,7757
|
254,93
|
| 22/10/2025 |
545.892 |
-0,61%
|
257,00
|
252,425
|
257,00
|
253,15
|
| 21/10/2025 |
475.550 |
0,20%
|
255,5253
|
253,00
|
256,8599
|
254,71
|
| 20/10/2025 |
451.975 |
0,40%
|
256,2467
|
252,84
|
256,2467
|
254,21
|
| 17/10/2025 |
590.996 |
0,01%
|
252,08
|
251,16
|
255,095
|
253,20
|
| 16/10/2025 |
1.079.570 |
-1,64%
|
257,51
|
251,76
|
258,60
|
253,18
|
| 15/10/2025 |
593.122 |
-1,73%
|
263,32
|
255,44
|
264,56
|
257,41
|
| 14/10/2025 |
627.716 |
0,45%
|
259,33
|
257,77
|
266,10
|
262,00
|
| 13/10/2025 |
466.449 |
1,47%
|
259,6631
|
258,735
|
262,485
|
260,86
|
| 10/10/2025 |
416.637 |
-2,08%
|
265,15
|
257,08
|
267,1727
|
257,08
|
| 09/10/2025 |
598.659 |
-2,19%
|
268,58
|
261,60
|
269,2669
|
262,71
|
| 08/10/2025 |
422.716 |
-0,85%
|
270,89
|
267,74
|
271,50
|
268,58
|
| 07/10/2025 |
361.536 |
-0,02%
|
271,50
|
269,2901
|
273,16
|
270,89
|
| 06/10/2025 |
441.646 |
-0,19%
|
271,97
|
270,01
|
273,61
|
270,95
|
| 03/10/2025 |
413.957 |
0,32%
|
272,319
|
268,37
|
272,319
|
271,47
|
| 02/10/2025 |
670.678 |
0,71%
|
272,00
|
267,91
|
274,83
|
270,60
|
| 01/10/2025 |
552.613 |
-0,82%
|
272,07
|
265,91
|
272,36
|
268,70
|
| 30/09/2025 |
643.808 |
0,87%
|
272,00
|
268,61
|
272,88
|
270,93
|
| 29/09/2025 |
859.671 |
1,42%
|
268,00
|
266,42
|
273,52
|
270,48
|
| 26/09/2025 |
467.698 |
0,30%
|
265,78
|
265,06
|
269,21
|
266,78
|
| 25/09/2025 |
974.727 |
-2,40%
|
272,00
|
265,35
|
272,00
|
265,78
|
| 24/09/2025 |
566.668 |
-1,63%
|
282,75
|
271,32
|
282,75
|
272,28
|
| 23/09/2025 |
943.933 |
-3,80%
|
290,00
|
274,5101
|
290,00
|
276,58
|
| 22/09/2025 |
361.586 |
-0,85%
|
289,98
|
286,53
|
290,96
|
287,49
|
| 19/09/2025 |
220.258 |
-0,62%
|
292,45
|
288,67
|
293,07
|
290,15
|
| 18/09/2025 |
297.442 |
0,54%
|
290,93
|
288,195
|
293,06
|
292,45
|
| 17/09/2025 |
411.851 |
1,90%
|
286,00
|
284,3655
|
294,71
|
290,63
|
| 16/09/2025 |
344.476 |
-1,57%
|
288,51
|
282,64
|
290,355
|
284,95
|
| 15/09/2025 |
492.640 |
-1,02%
|
293,70
|
289,43
|
296,7575
|
289,52
|
| 12/09/2025 |
519.853 |
-0,52%
|
296,02
|
292,82
|
298,31
|
292,82
|
| 11/09/2025 |
320.377 |
2,43%
|
287,35
|
286,77
|
294,88
|
294,52
|
| 10/09/2025 |
370.827 |
0,02%
|
287,71
|
283,73
|
288,305
|
287,50
|
| 09/09/2025 |
196.914 |
-0,60%
|
291,00
|
285,37
|
291,00
|
287,14
|
| 08/09/2025 |
366.163 |
-0,31%
|
288,29
|
286,16
|
289,46
|
288,91
|
| 05/09/2025 |
254.404 |
-0,04%
|
289,97
|
285,00
|
292,69
|
289,86
|
| 04/09/2025 |
299.744 |
-0,45%
|
290,10
|
286,325
|
292,15
|
289,97
|
| 03/09/2025 |
328.139 |
-0,31%
|
291,25
|
290,34
|
292,595
|
291,28
|
| 02/09/2025 |
492.474 |
-0,65%
|
292,93
|
290,9612
|
293,4564
|
292,19
|
| 29/08/2025 |
212.669 |
-0,31%
|
294,86
|
293,17
|
296,60
|
294,11
|
| 28/08/2025 |
234.856 |
0,07%
|
295,00
|
293,245
|
297,30
|
295,02
|
| 27/08/2025 |
239.355 |
0,21%
|
293,97
|
292,93
|
295,62
|
294,59
|
| 26/08/2025 |
222.450 |
-0,04%
|
295,00
|
292,84
|
295,00
|
293,97
|
| 25/08/2025 |
207.228 |
-1,76%
|
298,70
|
293,56
|
300,00
|
294,17
|
| 22/08/2025 |
432.275 |
1,97%
|
293,52
|
293,52
|
301,105
|
299,30
|
| 21/08/2025 |
344.890 |
0,39%
|
290,50
|
290,1792
|
293,67
|
293,52
|
| 20/08/2025 |
260.125 |
0,75%
|
289,00
|
289,00
|
294,39
|
292,37
|
| 19/08/2025 |
369.416 |
0,72%
|
288,80
|
288,17
|
291,7324
|
290,22
|
| 18/08/2025 |
314.794 |
-0,80%
|
290,46
|
287,105
|
290,5299
|
288,14
|
| 15/08/2025 |
497.482 |
-0,59%
|
292,17
|
289,975
|
293,29
|
290,46
|
| 14/08/2025 |
639.151 |
-0,69%
|
292,00
|
288,36
|
292,41
|
292,17
|
| 13/08/2025 |
508.329 |
1,71%
|
289,27
|
288,76
|
294,25
|
294,21
|
| 12/08/2025 |
497.965 |
1,87%
|
283,95
|
283,95
|
289,59
|
289,27
|
| 11/08/2025 |
530.274 |
-1,66%
|
288,9797
|
280,77
|
289,86
|
283,95
|
| 08/08/2025 |
552.712 |
0,06%
|
289,06
|
287,82
|
290,29
|
288,74
|
| 07/08/2025 |
316.531 |
-0,17%
|
289,05
|
287,70
|
293,06
|
288,56
|
| 06/08/2025 |
264.098 |
-1,17%
|
291,14
|
288,98
|
295,07
|
289,05
|
| 05/08/2025 |
414.911 |
1,74%
|
288,00
|
288,00
|
293,02
|
292,48
|
| 04/08/2025 |
403.215 |
1,98%
|
282,76
|
281,18
|
287,635
|
287,48
|
| 01/08/2025 |
566.526 |
-2,13%
|
283,00
|
278,475
|
287,88
|
281,75
|
| 31/07/2025 |
753.140 |
-0,75%
|
290,25
|
285,9901
|
296,51
|
287,88
|
| 30/07/2025 |
860.024 |
-1,62%
|
295,19
|
288,32
|
295,19
|
290,13
|
| 29/07/2025 |
338.207 |
-0,13%
|
297,93
|
293,46
|
298,00
|
295,19
|
| 28/07/2025 |
352.983 |
-1,23%
|
299,24
|
294,69
|
299,24
|
295,56
|
| 25/07/2025 |
338.079 |
0,68%
|
297,05
|
294,55
|
299,53
|
299,24
|
| 24/07/2025 |
332.903 |
-0,23%
|
299,02
|
294,07
|
300,5155
|
297,22
|
| 23/07/2025 |
364.181 |
-0,08%
|
293,83
|
293,825
|
300,43
|
297,89
|
| 22/07/2025 |
357.381 |
1,50%
|
296,07
|
293,415
|
298,25
|
298,13
|
| 21/07/2025 |
346.520 |
-0,54%
|
295,31
|
293,6001
|
297,025
|
293,72
|
| 18/07/2025 |
539.098 |
0,52%
|
288,47
|
288,5101
|
296,06
|
295,31
|
| 17/07/2025 |
547.767 |
1,59%
|
286,44
|
284,89
|
294,00
|
293,58
|
| 16/07/2025 |
528.835 |
0,82%
|
291,40
|
284,245
|
291,99
|
288,99
|
| 15/07/2025 |
422.807 |
-1,43%
|
289,71
|
284,245
|
292,095
|
286,65
|
| 14/07/2025 |
309.664 |
-0,40%
|
291,97
|
288,885
|
292,095
|
290,80
|
| 11/07/2025 |
470.341 |
-0,72%
|
294,73
|
288,7549
|
297,38
|
291,97
|
| 10/07/2025 |
536.250 |
-0,05%
|
292,60
|
290,47
|
297,38
|
294,10
|
