XNYS
Datos históricos de Air Products and Chemicals, Inc.
Air Products and Chemicals, Inc. · APD
$281.26
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:46 UTC
- Variación en el periodo
- +9.41%
- Máximo
- US$314.87
- 6 de julio de 2026
- Mínimo
- US$229.11
- 10 de diciembre de 2025
- Volumen medio diario
- 1.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 278.74 | 282.76 | 277.90 | 281.26 | +1.03% | 718,863.987 |
| 8 oct 2026 | 277.92 | 278.94 | 274.82 | 278.38 | +0.09% | 841,806.14 |
| 7 oct 2026 | 280.50 | 282.10 | 277.77 | 278.12 | −1.02% | 948,487.224 |
| 6 oct 2026 | 280.43 | 282.28 | 279.31 | 281.00 | +0.55% | 806,826.303 |
| 5 oct 2026 | 277.98 | 282.16 | 274.97 | 279.45 | +0.68% | 1.09 M |
| 2 oct 2026 | 273.96 | 280.00 | 273.28 | 277.57 | +1.55% | 1.02 M |
| 1 oct 2026 | 272.78 | 274.21 | 267.28 | 273.33 | −1.76% | 1.57 M |
| 30 sep 2026 | 281.11 | 282.55 | 278.21 | 278.23 | −0.34% | 988,393.912 |
| 29 sep 2026 | 277.75 | 281.06 | 276.47 | 279.19 | +0.16% | 1.06 M |
| 28 sep 2026 | 280.81 | 282.20 | 277.89 | 278.75 | −1.07% | 1.16 M |
| 25 sep 2026 | 283.70 | 284.95 | 281.40 | 281.76 | −0.96% | 807,946.44 |
| 24 sep 2026 | 287.71 | 288.64 | 284.25 | 284.49 | −0.86% | 1.05 M |
| 23 sep 2026 | 287.35 | 289.88 | 286.09 | 286.97 | −0.31% | 925,518.216 |
| 22 sep 2026 | 280.94 | 288.37 | 279.72 | 287.86 | +3.01% | 2.11 M |
| 21 sep 2026 | 284.12 | 284.32 | 279.37 | 279.46 | −1.66% | 1.74 M |
| 18 sep 2026 | 283.99 | 286.03 | 281.23 | 284.18 | −0.68% | 2.53 M |
| 17 sep 2026 | 287.96 | 288.01 | 283.53 | 286.12 | −0.33% | 1.48 M |
| 16 sep 2026 | 290.57 | 292.01 | 284.34 | 287.08 | −1.20% | 1.47 M |
| 15 sep 2026 | 288.00 | 290.61 | 286.57 | 290.56 | +1.19% | 994,743.487 |
| 14 sep 2026 | 291.58 | 293.35 | 286.54 | 287.13 | −1.48% | 926,664.447 |
| 11 sep 2026 | 294.09 | 295.53 | 288.96 | 291.43 | −0.76% | 921,257.355 |
| 10 sep 2026 | 295.74 | 297.28 | 292.48 | 293.65 | −0.54% | 828,983.486 |
| 9 sep 2026 | 297.73 | 299.04 | 294.10 | 295.24 | −0.83% | 1.01 M |
| 8 sep 2026 | 298.86 | 302.82 | 297.20 | 297.71 | −1.18% | 1.01 M |
| 4 sep 2026 | 302.26 | 304.40 | 300.21 | 301.27 | −0.97% | 675,659.634 |
| 3 sep 2026 | 311.10 | 311.72 | 302.57 | 304.22 | −1.69% | 722,608.083 |
| 2 sep 2026 | 306.19 | 311.80 | 306.19 | 309.45 | +1.35% | 882,833.036 |
| 1 sep 2026 | 308.00 | 308.90 | 303.94 | 305.32 | −1.34% | 965,997.221 |
| 31 ago 2026 | 309.96 | 313.93 | 306.62 | 309.46 | +0.44% | 1.45 M |
| 28 ago 2026 | 307.04 | 308.37 | 305.19 | 308.09 | +0.86% | 1.04 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.