Air Products & Chemicals Inc (APD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
307.970 |
0,00%
|
316,40
|
315,17
|
318,41
|
316,12
|
| 14/02/2025 |
539.425 |
0,31%
|
316,70
|
315,07
|
318,39
|
316,10
|
| 13/02/2025 |
434.070 |
1,55%
|
307,415
|
310,32
|
316,115
|
315,16
|
| 12/02/2025 |
552.943 |
0,28%
|
307,415
|
306,6493
|
311,42
|
310,35
|
| 11/02/2025 |
629.632 |
-0,34%
|
310,70
|
307,55
|
311,75
|
309,49
|
| 10/02/2025 |
1.365.401 |
0,04%
|
319,90
|
303,92
|
311,06
|
310,55
|
| 07/02/2025 |
1.561.989 |
-5,39%
|
330,995
|
307,59
|
319,90
|
310,44
|
| 06/02/2025 |
1.367.294 |
-1,51%
|
333,90
|
324,68
|
336,644
|
328,13
|
| 05/02/2025 |
976.424 |
-0,75%
|
337,40
|
330,60
|
336,07
|
333,15
|
| 04/02/2025 |
1.120.213 |
-0,71%
|
337,40
|
335,13
|
341,14
|
335,67
|
| 03/02/2025 |
816.396 |
0,84%
|
336,41
|
329,19
|
339,05
|
338,07
|
| 31/01/2025 |
1.057.120 |
0,05%
|
326,67
|
333,33
|
337,775
|
335,26
|
| 30/01/2025 |
727.613 |
2,38%
|
326,22
|
325,63
|
335,19
|
335,10
|
| 29/01/2025 |
923.435 |
0,10%
|
326,22
|
324,155
|
327,85
|
327,31
|
| 28/01/2025 |
891.158 |
0,12%
|
325,69
|
324,735
|
328,71
|
327,00
|
| 27/01/2025 |
1.279.541 |
-0,80%
|
326,09
|
320,435
|
327,83
|
326,62
|
| 24/01/2025 |
1.025.909 |
1,62%
|
326,72
|
325,42
|
329,94
|
329,26
|
| 23/01/2025 |
1.225.643 |
2,21%
|
320,66
|
314,29
|
324,20
|
324,00
|
| 22/01/2025 |
836.558 |
-0,87%
|
318,75
|
314,56
|
319,855
|
316,99
|
| 21/01/2025 |
881.909 |
0,62%
|
318,75
|
318,25
|
320,74
|
319,76
|
| 20/01/2025 |
788.868 |
0,00%
|
314,50
|
311,33
|
318,00
|
317,80
|
| 17/01/2025 |
966.412 |
1,84%
|
313,035
|
311,33
|
318,09
|
317,60
|
| 16/01/2025 |
582.759 |
1,68%
|
308,46
|
306,30
|
312,20
|
312,06
|
| 15/01/2025 |
1.139.208 |
-0,34%
|
305,665
|
300,20
|
311,32
|
306,90
|
| 14/01/2025 |
973.616 |
2,06%
|
305,665
|
304,41
|
309,20
|
307,96
|
| 13/01/2025 |
1.149.749 |
2,96%
|
293,72
|
292,9301
|
302,02
|
301,74
|
| 10/01/2025 |
1.298.874 |
2,75%
|
292,50
|
290,00
|
294,00
|
293,08
|
| 09/01/2025 |
593.782 |
-0,38%
|
286,29
|
284,23
|
287,27
|
285,25
|
| 08/01/2025 |
571.605 |
-0,38%
|
285,85
|
284,23
|
287,27
|
285,13
|
| 07/01/2025 |
609.170 |
1,09%
|
284,32
|
285,09
|
292,38
|
286,33
|
| 06/01/2025 |
624.529 |
-0,24%
|
283,77
|
281,97
|
285,25
|
283,24
|
| 03/01/2025 |
559.842 |
0,22%
|
284,61
|
282,5201
|
287,4499
|
283,91
|
| 02/01/2025 |
410.280 |
-1,73%
|
289,91
|
282,86
|
290,21
|
283,29
|
| 31/12/2024 |
0 |
0,47%
|
289,91
|
288,27
|
290,57
|
288,27
|
| 30/12/2024 |
359.208 |
-1,41%
|
293,17
|
287,89
|
291,55
|
290,14
|
| 27/12/2024 |
213.040 |
-0,77%
|
293,08
|
291,42
|
295,74
|
292,81
|
| 26/12/2024 |
197.204 |
-0,32%
|
295,30
|
294,1601
|
296,20
|
295,08
|
| 24/12/2024 |
0 |
2,13%
|
293,12
|
292,3045
|
296,02
|
296,02
|
| 23/12/2024 |
400.322 |
-0,49%
|
293,09
|
290,74
|
294,28
|
293,55
|
| 20/12/2024 |
485.103 |
0,53%
|
296,15
|
292,505
|
297,35
|
294,99
|
| 19/12/2024 |
500.837 |
-0,73%
|
303,08
|
292,62
|
297,81
|
293,17
|
| 18/12/2024 |
0 |
-3,09%
|
305,77
|
294,67
|
305,23
|
295,31
|
| 17/12/2024 |
439.115 |
-0,66%
|
311,32
|
303,78
|
307,08
|
304,71
|
| 16/12/2024 |
493.941 |
-1,79%
|
310,87
|
306,31
|
312,04
|
306,72
|
| 13/12/2024 |
481.526 |
0,45%
|
310,35
|
307,39
|
312,355
|
312,30
|
| 12/12/2024 |
301.264 |
-0,47%
|
312,47
|
310,22
|
313,16
|
310,89
|
| 11/12/2024 |
344.281 |
-0,90%
|
316,28
|
311,53
|
315,0085
|
312,36
|
| 10/12/2024 |
368.146 |
-0,45%
|
322,50
|
311,475
|
316,27
|
315,21
|
| 09/12/2024 |
462.837 |
-1,07%
|
322,50
|
315,905
|
322,265
|
316,62
|
| 06/12/2024 |
492.983 |
-0,58%
|
323,77
|
320,09
|
324,40
|
320,11
|
| 05/12/2024 |
877.451 |
-1,68%
|
311,78
|
312,60
|
323,36
|
321,97
|
| 04/12/2024 |
419.018 |
-0,96%
|
329,86
|
325,62
|
329,67
|
327,48
|
| 03/12/2024 |
447.505 |
-1,50%
|
335,69
|
329,18
|
336,44
|
330,64
|
| 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
|
