Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 296,700 295,650 0,34 299,750 294,350 869.370
19/05/2022 294,800 294,650 -0,99 295,800 290,650 825.495
18/05/2022 300,550 297,600 -1,20 302,050 297,250 528.880
17/05/2022 297,650 301,200 2,08 301,550 296,700 595.355
16/05/2022 293,250 295,050 -0,94 296,550 292,800 766.980
13/05/2022 291,300 297,850 3,37 298,300 290,450 879.549
12/05/2022 283,500 288,150 -0,41 290,100 281,900 980.694
11/05/2022 286,100 289,350 1,49 289,350 279,750 804.807
10/05/2022 289,400 285,100 -0,19 290,800 284,350 832.668
09/05/2022 289,700 285,650 -1,33 290,500 280,500 1.049.109
06/05/2022 294,800 289,500 -2,66 296,400 287,500 1.365.333
05/05/2022 302,300 297,400 -0,20 304,300 296,400 753.029
04/05/2022 296,850 298,000 -0,70 299,850 295,800 637.168
03/05/2022 297,950 300,100 0,89 300,500 295,250 953.616
02/05/2022 296,900 297,450 -1,33 301,400 295,100 914.076
29/04/2022 299,050 301,450 2,73 302,150 296,700 1.248.665
28/04/2022 290,350 293,450 0,72 295,700 285,000 1.065.922
27/04/2022 288,000 291,350 1,64 292,000 284,400 1.233.731
26/04/2022 291,400 286,650 -0,10 294,400 286,100 1.067.013
25/04/2022 284,450 286,950 -1,61 291,850 283,300 1.106.223
22/04/2022 298,400 291,650 -3,87 300,700 291,650 1.070.640
21/04/2022 299,050 303,400 0,71 305,250 299,000 707.619
20/04/2022 294,250 301,250 2,76 301,250 292,450 1.007.405
19/04/2022 291,150 293,150 -0,93 294,400 289,750 799.087
14/04/2022 292,400 295,900 1,79 296,450 290,200 1.072.960
13/04/2022 289,600 290,700 -0,15 292,650 289,350 753.376
12/04/2022 288,000 291,150 -0,48 292,000 286,250 910.478
11/04/2022 289,500 292,550 -0,73 293,400 288,700 645.552
08/04/2022 292,950 294,700 2,13 295,450 291,650 714.762
07/04/2022 288,550 288,550 0,35 293,350 288,300 843.071
06/04/2022 296,850 287,550 -3,08 297,050 286,150 796.677
05/04/2022 290,250 296,700 1,57 297,100 290,250 569.131
04/04/2022 290,800 292,100 0,24 292,600 288,100 568.144
01/04/2022 290,100 291,400 0,31 292,450 288,900 487.517
31/03/2022 291,000 290,500 -0,51 293,900 289,450 647.513
30/03/2022 290,950 292,000 0,03 292,500 289,100 750.671
29/03/2022 294,950 291,900 0,02 295,650 288,900 1.089.458
28/03/2022 290,850 291,850 1,18 294,550 290,300 670.567
25/03/2022 290,000 288,450 0,61 292,550 287,100 882.913
24/03/2022 280,950 286,700 1,85 288,700 279,550 991.187
23/03/2022 282,350 281,500 -0,28 284,250 279,600 839.797
22/03/2022 281,350 282,300 0,70 284,550 281,100 815.631
21/03/2022 279,850 280,350 0,02 282,950 279,500 671.737
18/03/2022 275,800 280,300 1,17 280,300 272,550 1.618.006
17/03/2022 276,050 277,050 -0,48 277,350 273,150 935.856
16/03/2022 272,400 278,400 4,52 279,450 271,350 1.810.570
15/03/2022 260,200 266,350 0,41 266,900 257,050 1.264.063
14/03/2022 260,250 265,250 2,65 266,950 259,600 1.170.130
11/03/2022 256,250 258,400 0,66 271,800 254,900 1.341.201
10/03/2022 265,600 256,700 -3,13 265,600 254,300 1.571.149
09/03/2022 249,600 265,000 6,64 265,000 249,600 1.899.636
08/03/2022 247,500 248,500 -1,27 256,550 245,850 1.841.834
07/03/2022 249,800 251,700 -0,83 257,700 246,200 2.099.757
04/03/2022 255,500 253,800 -1,88 257,950 251,350 2.238.854
03/03/2022 259,800 258,650 -0,15 264,000 258,450 1.300.356
02/03/2022 254,150 259,050 1,69 260,900 251,350 1.313.352
01/03/2022 261,950 254,750 -2,24 264,050 254,750 1.641.866
28/02/2022 255,700 260,600 -0,48 262,200 254,050 1.293.213
25/02/2022 251,350 261,850 4,14 261,850 248,400 1.567.269
24/02/2022 249,050 251,450 -2,99 253,300 244,000 2.376.087
23/02/2022 259,750 259,200 0,66 263,850 258,700 1.245.024
22/02/2022 252,850 257,500 0,14 260,300 250,900 1.198.782
21/02/2022 269,550 257,150 -3,09 269,550 256,150 715.867
18/02/2022 265,000 265,350 0,06 267,600 261,650 1.541.929
17/02/2022 265,200 265,200 0,26 268,650 263,800 786.168
16/02/2022 264,800 264,500 -0,51 268,850 263,200 516.317
15/02/2022 258,600 265,850 2,59 266,200 257,600 799.379
14/02/2022 260,100 259,150 -2,06 260,600 254,850 1.260.853
11/02/2022 270,850 264,600 -2,90 271,550 264,600 1.046.843
10/02/2022 264,700 272,500 3,02 276,200 263,300 1.365.844
09/02/2022 262,400 264,500 1,03 266,150 261,650 742.209
08/02/2022 261,550 261,800 0,71 265,200 258,400 774.010
07/02/2022 261,500 259,950 -0,57 262,550 257,550 995.856
04/02/2022 275,000 261,450 -5,10 275,800 259,950 1.283.250
03/02/2022 283,000 275,500 -3,42 283,800 275,500 956.159
02/02/2022 285,200 285,250 1,26 285,450 282,500 646.027
01/02/2022 282,750 281,700 0,57 285,150 281,150 598.670
31/01/2022 277,000 280,100 1,52 281,600 276,550 1.132.151
28/01/2022 278,200 275,900 -1,78 279,550 272,800 875.576
27/01/2022 272,050 280,900 0,30 281,500 271,350 749.449
26/01/2022 275,300 280,050 2,17 282,150 275,300 734.087
25/01/2022 276,700 274,100 0,92 276,800 271,600 764.449
24/01/2022 280,700 271,600 -3,96 282,900 271,600 1.238.533
21/01/2022 283,900 282,800 -1,79 286,150 279,900 1.188.567
20/01/2022 284,600 287,950 0,75 287,950 282,900 497.714
19/01/2022 279,000 285,800 1,49 287,500 276,850 774.347
18/01/2022 287,200 281,600 -2,00 287,500 281,600 703.549
17/01/2022 286,850 287,350 0,67 289,100 284,500 402.325
14/01/2022 290,850 285,450 -3,04 290,850 284,650 962.479
13/01/2022 295,900 294,400 -0,73 296,750 293,550 687.627
12/01/2022 297,200 296,550 0,83 297,450 294,350 591.759
11/01/2022 295,900 294,100 0,20 296,800 292,400 638.535
10/01/2022 297,000 293,500 -0,59 297,450 292,000 600.035
07/01/2022 299,000 295,250 -2,24 300,600 293,900 708.400
06/01/2022 308,400 302,000 -2,27 308,400 302,000 718.155
05/01/2022 304,100 309,000 1,81 309,350 304,100 600.358
04/01/2022 301,500 303,500 0,60 303,500 296,850 605.717
03/01/2022 307,750 301,700 -1,41 308,700 300,800 597.209
31/12/2021 306,000 306,000 0,00 306,000 306,000 --
30/12/2021 304,500 306,000 0,94 306,000 302,550 464.349
29/12/2021 304,950 303,150 -0,41 304,950 302,800 384.576
28/12/2021 302,900 304,400 0,79 304,900 301,400 351.831
27/12/2021 298,700 302,000 0,43 302,200 298,150 314.125
24/12/2021 300,700 300,700 0,00 300,700 300,700 --
23/12/2021 297,750 300,700 1,76 300,700 295,300 510.510
22/12/2021 294,700 295,500 0,51 295,500 292,400 385.002
21/12/2021 293,200 294,000 1,52 294,250 290,500 462.691
20/12/2021 291,150 289,600 -3,10 293,500 289,200 771.647
17/12/2021 301,600 298,850 -1,34 302,550 296,500 2.121.806
16/12/2021 304,250 302,900 1,34 304,550 299,850 1.118.991
15/12/2021 296,600 298,900 1,05 299,350 296,400 639.515
14/12/2021 296,900 295,800 0,15 298,400 295,800 704.289
13/12/2021 295,000 295,350 0,03 297,600 293,600 590.199
10/12/2021 291,650 295,250 0,17 296,850 291,650 554.349
09/12/2021 293,000 294,750 0,86 294,750 291,150 561.571
08/12/2021 295,000 292,250 -1,13 298,900 292,250 686.133
07/12/2021 289,100 295,600 2,94 295,650 289,000 1.034.901
06/12/2021 286,350 287,150 0,79 288,300 284,100 795.358
03/12/2021 287,350 284,900 0,04 289,300 283,250 1.093.869
02/12/2021 283,950 284,800 -0,77 286,000 281,500 1.077.713
01/12/2021 282,700 287,000 1,86 287,500 281,150 777.886
30/11/2021 279,000 281,750 -0,62 283,200 277,600 1.298.261
29/11/2021 286,050 283,500 0,48 287,400 282,750 886.177
26/11/2021 284,500 282,150 -3,83 287,600 279,250 1.517.728
25/11/2021 292,900 293,400 0,50 293,800 292,300 335.796
24/11/2021 292,900 291,950 -0,14 293,600 289,800 671.702
23/11/2021 292,900 292,350 -1,13 294,650 289,500 627.424
22/11/2021 294,950 295,700 0,90 297,200 294,200 649.490
19/11/2021 292,650 293,050 0,90 294,300 291,200 1.417.956
18/11/2021 294,250 290,450 -1,02 294,300 290,100 687.800
17/11/2021 295,350 293,450 -0,69 295,800 293,300 582.205
16/11/2021 293,100 295,500 0,97 295,550 293,100 501.816
15/11/2021 297,000 292,650 -0,54 297,000 292,100 367.184
12/11/2021 293,300 294,250 0,09 295,450 292,650 569.390
11/11/2021 292,550 294,000 0,44 295,100 292,550 400.995
10/11/2021 293,300 292,700 0,31 293,600 291,750 447.946
09/11/2021 290,100 291,800 0,48 293,450 289,700 520.329
08/11/2021 287,900 290,400 0,90 291,550 287,050 489.505
05/11/2021 285,850 287,800 1,02 288,450 285,050 851.569
04/11/2021 283,300 284,900 1,15 286,550 281,850 884.224
03/11/2021 283,950 281,650 -0,65 285,800 281,200 635.586
02/11/2021 279,700 283,500 1,50 283,650 279,200 775.224
01/11/2021 279,450 279,300 0,29 280,900 276,900 531.783
29/10/2021 269,500 278,500 2,47 278,650 269,250 871.884
28/10/2021 272,200 271,800 -1,07 275,750 270,000 616.156
27/10/2021 273,200 274,750 0,09 276,050 271,900 526.850
26/10/2021 272,550 274,500 0,90 275,650 272,550 575.556
25/10/2021 270,600 272,050 0,91 273,550 268,800 657.578
22/10/2021 266,750 269,600 1,66 270,300 266,600 552.572
21/10/2021 265,050 265,200 -0,58 267,450 264,500 320.683
20/10/2021 265,800 266,750 0,32 267,900 264,300 373.788
19/10/2021 264,850 265,900 0,43 266,300 263,600 395.520
18/10/2021 265,100 264,750 -0,09 265,850 263,400 520.282
15/10/2021 265,250 265,000 -0,09 266,950 264,550 811.607
14/10/2021 260,900 265,250 2,20 265,250 260,150 683.270
13/10/2021 255,200 259,550 1,43 259,900 254,750 583.359
12/10/2021 253,400 255,900 -0,51 256,650 253,000 399.164
11/10/2021 255,000 257,200 0,06 257,600 253,950 356.112
08/10/2021 258,600 257,050 -1,32 259,700 256,800 501.398
07/10/2021 256,000 260,500 3,41 261,550 255,700 878.458
06/10/2021 254,350 251,900 -2,25 255,850 250,650 996.225
05/10/2021 252,500 257,700 2,24 257,900 252,000 627.912
04/10/2021 252,200 252,050 -0,59 256,100 251,300 709.127
01/10/2021 251,600 253,550 -1,00 255,650 249,450 927.798
30/09/2021 259,350 256,100 -0,72 260,100 256,100 1.076.107
29/09/2021 258,950 257,950 0,47 260,350 256,450 589.390
28/09/2021 264,650 256,750 -3,13 264,750 256,750 952.479
27/09/2021 268,500 265,050 -0,02 268,700 264,450 540.842
24/09/2021 264,150 265,100 -0,06 265,600 261,550 561.893
23/09/2021 263,700 265,250 0,97 265,250 262,200 600.495
22/09/2021 260,400 262,700 0,94 262,700 259,350 606.092
21/09/2021 259,400 260,250 0,83 261,650 258,450 749.632
20/09/2021 259,950 258,100 -1,30 261,100 257,200 1.016.684
17/09/2021 266,900 261,500 -1,15 267,750 260,600 2.452.556
16/09/2021 265,450 264,550 0,21 268,250 263,400 671.333
15/09/2021 264,150 264,000 -0,23 266,350 264,000 642.986
14/09/2021 265,850 264,600 -0,45 267,200 264,150 551.292
13/09/2021 265,500 265,800 0,76 267,900 264,650 594.547
10/09/2021 265,150 263,800 -0,53 266,150 262,600 456.119
09/09/2021 262,000 265,200 0,84 267,000 261,100 505.106
08/09/2021 264,900 263,000 -0,89 267,300 262,300 927.744
07/09/2021 269,250 265,350 -2,18 270,050 263,850 712.159
06/09/2021 265,200 271,250 2,28 271,550 264,700 491.129
03/09/2021 266,700 265,200 -0,30 266,950 263,550 423.369
02/09/2021 264,950 266,000 0,21 267,300 264,600 381.903
01/09/2021 269,350 265,450 -0,65 269,600 263,600 577.725
31/08/2021 268,400 267,200 -0,21 269,500 265,050 808.023
30/08/2021 266,450 267,750 0,54 268,400 266,150 251.745
27/08/2021 265,900 266,300 0,32 267,500 265,400 316.397
26/08/2021 264,750 265,450 -0,19 267,000 263,150 389.052
25/08/2021 264,950 265,950 0,04 266,450 263,650 354.261
24/08/2021 267,950 265,850 -0,67 268,300 265,500 314.433
23/08/2021 270,000 267,650 -0,15 270,900 266,300 406.448
20/08/2021 265,950 268,050 0,94 268,400 264,200 546.650
19/08/2021 263,550 265,550 -0,36 266,100 262,250 695.055
18/08/2021 266,650 266,500 0,34 268,300 265,750 747.396
17/08/2021 262,500 265,600 0,51 266,550 262,000 471.402
16/08/2021 260,500 264,250 1,19 264,250 260,300 566.111
13/08/2021 260,800 261,150 0,44 262,750 259,900 516.617
12/08/2021 262,150 260,000 -0,06 263,650 260,000 809.495
11/08/2021 258,400 260,150 0,39 262,250 256,950 644.415
10/08/2021 257,600 259,150 0,50 260,000 256,800 485.764
09/08/2021 259,650 257,850 -0,58 260,900 256,800 365.992
06/08/2021 258,200 259,350 -0,08 259,850 257,600 513.349
05/08/2021 258,300 259,550 0,46 260,900 257,950 406.145
04/08/2021 255,500 258,350 1,39 259,850 254,100 556.380
03/08/2021 254,950 254,800 -0,49 255,300 252,700 496.402
02/08/2021 261,650 256,050 -0,81 262,200 256,050 578.898
30/07/2021 249,800 258,150 2,54 260,150 248,500 1.301.342
29/07/2021 251,050 251,750 -0,14 252,250 249,250 430.614
28/07/2021 253,950 252,100 -0,36 253,950 251,400 415.374
27/07/2021 250,650 253,000 0,38 254,200 249,150 635.257
26/07/2021 253,450 252,050 -0,77 254,450 251,350 356.307
23/07/2021 251,750 254,000 1,22 254,000 250,950 558.089
22/07/2021 250,000 250,950 0,68 252,200 248,900 536.491
21/07/2021 248,150 249,250 1,26 249,450 246,350 580.367
20/07/2021 242,100 246,150 1,93 247,200 241,500 577.061
19/07/2021 245,750 241,500 -2,09 245,900 239,450 894.050
16/07/2021 248,400 246,650 -0,42 249,650 244,950 770.678
15/07/2021 245,050 247,700 0,73 248,300 243,850 594.838
14/07/2021 244,750 245,900 0,04 247,200 244,100 337.874
13/07/2021 246,850 245,800 -0,69 247,950 245,350 557.733
12/07/2021 246,000 247,500 0,32 248,150 245,050 389.432
09/07/2021 242,000 246,700 2,07 247,600 242,000 560.286
08/07/2021 245,050 241,700 -2,09 245,050 240,200 944.447
07/07/2021 243,600 246,850 1,40 247,050 243,600 472.097
06/07/2021 246,150 243,450 -1,30 247,400 243,050 561.793
05/07/2021 246,000 246,650 0,26 247,300 243,900 293.850
02/07/2021 244,700 246,000 0,53 246,650 244,350 532.019
01/07/2021 243,350 244,700 0,55 246,450 242,000 483.738
30/06/2021 243,600 243,350 -0,29 244,700 241,350 822.296
29/06/2021 241,600 244,050 0,99 246,450 241,600 667.421
28/06/2021 238,500 241,650 1,49 242,900 238,450 807.627
25/06/2021 238,100 238,100 -0,89 239,300 236,750 1.120.869
24/06/2021 240,250 240,250 0,08 241,650 239,350 982.023
23/06/2021 243,600 240,050 -1,90 244,250 240,050 791.857
22/06/2021 242,000 244,700 1,14 245,400 241,300 852.927
21/06/2021 239,200 241,950 1,36 242,050 237,550 918.359
18/06/2021 241,500 238,700 -0,89 243,600 238,700 1.365.263
17/06/2021 240,350 240,850 -0,70 242,250 239,650 778.362
16/06/2021 241,300 242,550 1,08 244,500 240,650 845.007
15/06/2021 240,350 239,950 0,69 242,800 239,950 556.804
14/06/2021 240,950 238,300 -0,67 242,400 238,000 640.566
11/06/2021 238,650 239,900 0,17 241,600 238,300 639.051
10/06/2021 241,200 239,500 -0,44 241,200 238,550 559.377
09/06/2021 239,950 240,550 0,29 241,550 238,450 536.342
08/06/2021 240,000 239,850 -0,06 241,800 239,050 791.247
07/06/2021 245,150 240,000 -2,97 245,600 239,550 1.000.708
04/06/2021 245,750 247,350 0,69 247,950 244,700 438.330
03/06/2021 245,250 245,650 -0,30 246,050 242,550 502.916
02/06/2021 246,050 246,400 -0,20 247,850 245,100 511.875
01/06/2021 248,050 246,900 0,08 250,650 246,350 591.960
31/05/2021 246,300 246,700 -0,12 248,500 246,300 372.129
28/05/2021 247,000 247,000 0,14 249,350 245,750 580.321
27/05/2021 245,650 246,650 0,92 247,450 243,800 677.446
26/05/2021 248,000 244,400 -0,63 248,750 243,750 484.485
25/05/2021 248,500 245,950 -0,24 248,500 245,200 577.798

LINDE PLC (LIN)LINDE PLC (LIN)

1,000,34 %
295,65

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.