La bourse ferme dans 4 h 45 min

Linde plc (LIN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
443,83-0,49 (-0,11 %)
À la clôture : 04:00PM EDT
442,61 -1,22 (-0,27 %)
Avant Bourse : 06:40AM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024442,52445,25439,10443,83443,831 441 900
24 avr. 2024437,21444,61433,38444,32444,321 969 100
23 avr. 2024446,57448,10444,09445,06445,061 509 900
22 avr. 2024443,38448,98441,73446,97446,971 345 900
19 avr. 2024451,97451,97444,09446,30446,301 831 200
18 avr. 2024450,97451,19445,52446,43446,431 070 300
17 avr. 2024445,58449,11443,98446,79446,791 216 800
16 avr. 2024446,74446,86442,86445,78445,781 577 300
15 avr. 2024449,92453,91443,83444,75444,751 712 000
12 avr. 2024450,21451,63444,16447,41447,411 976 700
11 avr. 2024451,58455,97448,28453,00453,001 681 800
10 avr. 2024453,43453,83449,34450,49450,491 838 200
09 avr. 2024460,67461,82453,65457,94457,941 472 300
08 avr. 2024462,87463,09459,49461,67461,671 744 300
05 avr. 2024457,52465,79456,57464,70464,701 575 900
04 avr. 2024463,32466,94455,97457,26457,262 258 500
03 avr. 2024460,82464,34460,18462,47462,471 449 200
02 avr. 2024462,37464,22460,84461,34461,341 451 100
01 avr. 2024465,94466,55461,81463,40463,401 027 300
28 mars 2024463,63465,91462,61464,32464,321 784 900
27 mars 2024462,97467,23460,95466,23466,231 590 600
26 mars 2024464,94468,34464,94467,55467,551 265 300
25 mars 2024467,21468,27464,45466,90466,901 391 000
22 mars 2024464,36469,21462,49468,24468,241 687 400
21 mars 2024464,65468,62463,34466,30466,302 723 800
20 mars 2024466,29468,28464,13466,79466,792 146 400
19 mars 2024467,00468,23464,86466,73466,731 883 100
18 mars 2024468,64475,98465,56466,11466,113 026 400
15 mars 2024472,61473,84466,38468,23468,2333 347 400
14 mars 2024475,93477,00473,09473,94473,943 551 300
13 mars 2024469,96477,71469,96474,89474,893 240 000
13 mars 20241.39 Dividende
12 mars 2024467,39473,21466,89471,47470,083 259 400
11 mars 2024473,98473,98466,75469,48468,104 251 500
08 mars 2024466,29466,29461,98462,55461,192 469 200
07 mars 2024465,00467,77461,63465,29463,922 514 000
06 mars 2024458,98465,11458,98463,61462,242 599 800
05 mars 2024456,37463,04456,37460,96459,604 102 900
04 mars 2024449,21456,66448,73455,60454,262 291 800
01 mars 2024448,00450,97447,00449,21447,891 656 100
29 févr. 2024452,65453,11445,10448,82447,503 684 200
28 févr. 2024444,11451,73443,52451,20449,871 562 400
27 févr. 2024443,56444,95441,86444,80443,491 086 300
26 févr. 2024447,56448,05444,51444,94443,631 286 000
23 févr. 2024448,30448,54445,31447,56446,241 164 900
22 févr. 2024441,77447,83438,73447,03445,711 386 900
21 févr. 2024437,76439,75434,63439,46438,161 230 900
20 févr. 2024435,59439,40434,19435,96434,671 869 200
16 févr. 2024432,27434,77430,65431,63430,361 460 800
15 févr. 2024420,25429,24419,69428,69427,431 721 600
14 févr. 2024418,87420,85416,62418,40417,171 345 200
13 févr. 2024418,92419,71414,22416,25415,021 313 300
12 févr. 2024420,36420,99418,12419,61418,371 272 100
09 févr. 2024413,81419,84412,29419,42418,181 351 500
08 févr. 2024419,30419,30413,36414,00412,781 488 900
07 févr. 2024419,07423,97415,30416,83415,601 985 600
06 févr. 2024414,89421,00411,36415,56414,333 227 000
05 févr. 2024396,84401,98396,07400,63399,453 487 800
02 févr. 2024407,02408,93404,24407,09405,892 218 100
01 févr. 2024408,27410,00405,31408,65407,451 893 600
31 janv. 2024409,46410,61403,33404,83403,641 782 000
30 janv. 2024406,05410,54405,40407,85406,651 647 600
29 janv. 2024404,78405,87402,26405,61404,411 400 400
26 janv. 2024404,41405,32401,67404,04402,851 146 600
25 janv. 2024400,72403,60400,40403,47402,281 550 900
24 janv. 2024407,07408,39401,00401,28400,101 594 800
23 janv. 2024405,29408,18402,17407,89406,691 293 900
22 janv. 2024401,88407,32401,41406,47405,272 105 400
19 janv. 2024407,12408,00404,26407,38406,182 235 800
18 janv. 2024407,06408,38403,74407,85406,651 232 200
17 janv. 2024404,47407,33403,92406,75405,551 369 100
16 janv. 2024407,48410,61406,00406,65405,451 464 700
12 janv. 2024408,74409,56405,50408,92407,71849 100
11 janv. 2024406,78407,00401,64405,96404,761 110 500
10 janv. 2024404,43406,09404,01405,88404,681 170 600
09 janv. 2024407,48407,78404,43406,69405,491 256 200
08 janv. 2024407,86409,99404,36408,29407,091 142 300
05 janv. 2024409,05410,49406,25409,12407,911 400 100
04 janv. 2024407,64411,65407,58408,59407,391 517 800
03 janv. 2024405,90409,86405,29408,71407,511 536 300
02 janv. 2024409,78411,73406,70409,58408,371 571 900
29 déc. 2023408,72412,12407,96410,71409,50975 900
28 déc. 2023410,53410,90409,21409,77408,56814 400
27 déc. 2023408,00411,35408,00411,21410,00850 900
26 déc. 2023410,61411,73409,63409,93408,72619 300
22 déc. 2023410,59412,28408,76410,74409,53838 900
21 déc. 2023408,02409,40406,61409,13407,921 534 000
20 déc. 2023410,74411,79405,94406,36405,161 578 500
19 déc. 2023412,00414,25410,11412,09410,881 344 600
18 déc. 2023411,90412,99407,77409,10407,891 717 600
15 déc. 2023407,41410,90404,90407,38406,184 240 400
14 déc. 2023406,78411,12405,83409,72408,512 220 500
13 déc. 2023405,94414,17404,67408,74407,533 359 600
12 déc. 2023425,69434,21420,30426,72425,466 829 000
11 déc. 2023400,00408,29399,87408,24407,041 653 400
08 déc. 2023398,00401,60397,46401,27400,091 483 700
07 déc. 2023399,41401,41397,38398,65397,471 914 100
06 déc. 2023403,97404,17398,44400,31399,132 263 700
05 déc. 2023406,00406,61402,15403,97402,782 207 000
04 déc. 2023409,00411,24406,02406,64405,442 092 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...