Linde PLC

LIN
🏛️ Reino Unido →
403.42
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 369.80 370.70 369.80 370.05 0.0M
2023-12-28 369.95 370.35 368.70 370.35 0.0M
2023-12-27 371.60 371.65 368.15 368.15 0.0M
2023-12-22 370.95 371.35 369.15 370.20 0.0M
2023-12-21 371.10 372.45 370.30 371.25 0.0M
2023-12-20 377.00 377.85 372.20 374.20 0.0M
2023-12-19 375.25 376.05 373.75 376.05 0.0M
2023-12-18 373.45 375.95 371.99 374.95 0.0M
2023-12-15 372.85 375.05 372.00 373.65 0.0M
2023-12-14 378.10 378.40 370.15 371.65 0.0M
2023-12-13 381.45 382.65 375.75 380.06 0.0M
2023-12-12 377.55 401.35 377.00 391.64 0.0M
2023-12-11 372.65 376.40 371.05 376.40 0.0M
2023-12-08 369.10 371.40 368.70 371.40 0.0M
2023-12-07 371.05 372.40 369.65 369.85 0.0M
2023-12-06 375.00 375.30 369.60 370.60 0.0M
2023-12-05 375.70 376.35 372.20 372.20 0.0M
2023-12-04 379.50 379.50 377.25 379.30 0.0M
2023-12-01 381.15 381.50 379.05 379.40 0.0M
2023-11-30 376.30 380.50 375.60 379.55 0.0M
2023-11-29 375.00 377.40 374.55 376.95 0.0M
2023-11-28 376.20 377.75 374.65 375.73 0.0M
2023-11-27 377.95 378.90 375.75 375.75 0.0M
2023-11-24 377.80 379.95 376.85 379.50 0.0M
2023-11-23 377.95 378.00 376.65 377.60 0.0M
2023-11-22 378.80 378.95 376.55 377.45 0.0M
2023-11-21 373.50 378.40 372.45 377.35 0.0M
2023-11-20 374.35 374.60 372.30 373.45 0.0M
2023-11-17 376.85 377.65 374.00 374.00 0.0M
2023-11-16 372.45 375.05 371.30 375.05 0.0M
2023-11-15 372.95 374.25 372.50 372.50 0.0M
2023-11-14 373.95 375.40 370.15 373.10 0.0M
2023-11-13 373.70 373.95 371.45 373.65 0.0M
2023-11-10 366.75 370.05 366.75 370.05 0.0M
2023-11-09 368.95 368.95 366.65 367.05 0.0M
2023-11-08 362.70 367.40 362.70 367.40 0.0M
2023-11-07 363.65 366.80 361.80 364.00 0.0M
2023-11-06 366.00 367.10 365.30 365.30 0.0M
2023-11-03 366.85 368.00 363.55 364.00 0.0M
2023-11-02 364.70 367.15 363.70 366.65 0.0M
2023-11-01 360.70 364.65 360.05 364.65 0.0M
2023-10-31 356.90 362.00 356.00 361.40 0.0M
2023-10-30 351.95 356.40 351.95 356.40 0.0M
2023-10-27 352.35 355.00 351.90 351.90 0.0M
2023-10-26 345.00 352.75 345.00 352.75 0.0M
2023-10-25 347.05 348.60 346.75 347.95 0.0M
2023-10-24 343.00 348.00 343.00 348.00 0.0M
2023-10-23 346.30 347.85 341.95 342.55 0.0M
2023-10-20 349.10 350.75 346.05 346.40 0.0M
2023-10-19 352.60 353.20 350.75 350.95 0.0M
2023-10-18 360.15 360.15 353.40 354.82 0.0M
2023-10-17 360.00 360.95 357.40 359.70 0.0M
2023-10-16 360.35 363.95 358.15 363.95 0.0M
2023-10-13 359.60 362.35 356.65 360.35 0.0M
2023-10-12 358.20 360.35 357.85 359.35 0.0M
2023-10-11 357.90 359.70 357.50 358.25 0.0M
2023-10-10 354.50 356.15 353.90 356.15 0.0M
2023-10-09 350.00 352.55 350.00 351.00 0.0M
2023-10-06 351.10 351.80 349.35 351.00 0.0M
2023-10-05 360.15 360.15 350.95 350.95 0.0M
2023-10-04 353.90 357.30 352.35 357.30 0.0M
2023-10-03 353.40 358.30 351.50 358.30 0.0M
2023-10-02 353.60 354.85 350.90 351.95 0.0M
2023-09-29 354.10 355.45 353.25 355.10 0.0M
2023-09-28 354.00 355.35 352.80 355.05 0.0M
2023-09-27 352.35 355.35 350.45 355.35 0.0M
2023-09-26 355.00 355.00 349.30 349.30 0.0M
2023-09-25 351.10 352.75 349.25 352.75 0.0M
2023-09-22 349.30 352.10 349.30 350.80 0.0M
2023-09-21 356.70 356.70 350.00 351.35 0.0M
2023-09-20 365.95 365.95 358.05 358.05 0.0M
2023-09-19 363.20 363.80 360.65 362.50 0.0M
2023-09-18 365.55 365.90 361.75 363.65 0.0M
2023-09-15 365.65 368.55 364.00 366.15 0.0M
2023-09-14 360.45 365.00 359.60 364.35 0.0M
2023-09-13 360.40 361.40 359.00 359.70 0.0M
2023-09-12 362.95 363.40 361.20 361.95 0.0M
2023-09-11 360.85 363.95 360.70 361.05 0.0M
2023-09-08 360.00 362.15 358.05 362.15 0.0M
2023-09-07 357.50 359.95 356.40 359.60 0.0M
2023-09-06 355.00 356.60 355.00 356.60 0.0M
2023-09-05 359.15 362.50 359.10 359.45 0.0M
2023-09-04 360.85 360.85 359.15 360.10 0.0M
2023-09-01 358.80 360.00 354.35 359.90 0.0M
2023-08-31 355.55 358.85 354.90 357.10 0.0M
2023-08-30 354.85 355.05 352.30 352.30 0.0M
2023-08-29 354.55 354.55 351.50 351.70 0.0M
2023-08-25 350.00 352.45 350.00 351.10 0.0M
2023-08-24 350.85 351.35 349.05 349.05 0.0M
2023-08-23 349.10 350.95 347.45 347.45 0.0M
2023-08-22 345.05 350.05 345.05 348.90 0.0M
2023-08-21 344.00 347.35 343.90 344.80 0.0M
2023-08-18 346.40 347.20 343.80 345.95 0.0M
2023-08-17 348.70 349.55 347.45 349.55 0.0M
2023-08-16 348.35 348.50 347.15 348.50 0.0M
2023-08-15 349.00 349.00 346.45 346.45 0.0M
2023-08-14 348.45 350.60 348.25 348.25 0.0M
2023-08-11 346.90 349.20 346.90 348.25 0.0M
2023-08-10 347.25 350.00 345.30 348.90 0.0M
2023-08-09 347.80 350.35 347.30 349.15 0.0M
2023-08-08 349.00 349.80 347.15 347.15 0.0M
2023-08-07 345.95 347.90 344.70 347.17 0.0M
2023-08-04 349.95 349.95 346.95 346.95 0.0M
2023-08-03 350.90 350.90 347.70 350.60 0.0M
2023-08-02 354.10 354.10 350.50 352.10 0.0M
2023-08-01 354.30 358.80 353.65 357.05 0.0M
2023-07-31 352.10 352.50 350.35 351.35 0.0M
2023-07-28 351.80 352.20 350.30 351.10 0.0M
2023-07-27 350.60 352.75 346.70 352.75 0.0M
2023-07-26 351.35 352.65 345.80 345.80 0.0M
2023-07-25 347.30 353.15 345.80 353.15 0.0M
2023-07-24 346.10 347.90 344.75 347.05 0.0M
2023-07-21 342.20 344.95 341.05 344.40 0.0M
2023-07-20 333.75 341.00 333.10 341.00 0.0M
2023-07-19 342.35 342.35 337.60 337.75 0.0M
2023-07-18 340.10 340.40 335.50 340.40 0.0M
2023-07-17 337.30 340.05 333.85 339.20 0.0M
2023-07-14 336.85 336.90 335.25 336.25 0.0M
2023-07-13 336.75 337.60 335.40 335.70 0.0M
2023-07-12 333.40 335.55 332.65 334.60 0.0M
2023-07-11 333.55 336.25 332.15 332.15 0.0M
2023-07-10 332.60 335.50 331.65 332.90 0.0M
2023-07-07 335.20 335.75 332.05 335.75 0.0M
2023-07-06 337.45 337.55 330.20 331.50 0.0M
2023-07-05 349.00 349.00 336.85 336.85 0.0M
2023-07-04 348.40 350.90 346.60 348.20 0.0M
2023-07-03 351.75 351.85 347.80 349.55 0.0M
2023-06-30 348.90 351.30 348.25 350.05 0.0M
2023-06-29 343.90 347.85 343.00 347.70 0.0M
2023-06-28 343.65 343.95 341.90 343.95 0.0M
2023-06-27 341.60 343.05 337.30 343.05 0.0M
2023-06-26 340.00 340.10 338.65 339.85 0.0M
2023-06-23 339.70 340.50 337.00 338.25 0.0M
2023-06-22 336.20 339.25 335.40 339.25 0.0M
2023-06-21 338.50 338.60 335.50 338.60 0.0M
2023-06-20 338.65 341.15 337.75 337.75 0.0M
2023-06-19 344.00 344.00 340.50 340.50 0.0M
2023-06-16 345.05 345.65 342.15 343.80 0.0M
2023-06-15 346.75 346.95 343.05 343.50 0.0M
2023-06-14 346.00 348.80 344.90 348.00 0.0M
2023-06-13 336.25 343.70 333.70 343.70 0.0M
2023-06-12 336.55 336.85 333.00 333.70 0.0M
2023-06-09 336.55 336.55 334.35 334.35 0.0M
2023-06-08 338.65 338.90 334.65 334.85 0.0M
2023-06-07 336.80 337.75 334.75 337.25 0.0M
2023-06-06 338.15 340.80 337.05 337.05 0.0M
2023-06-05 337.30 338.25 335.25 337.85 0.0M
2023-06-02 332.05 336.20 330.30 336.20 0.0M
2023-06-01 329.00 332.55 329.00 332.55 0.0M
2023-05-31 329.95 331.65 329.30 331.65 0.0M
2023-05-30 333.30 334.00 327.35 329.15 0.0M
2023-05-26 330.90 334.20 330.45 334.20 0.0M
2023-05-25 332.15 333.75 329.40 333.75 0.0M
2023-05-24 328.70 328.80 325.75 328.35 0.0M
2023-05-23 340.20 340.20 329.80 331.90 0.0M
2023-05-22 344.00 344.00 340.35 341.20 0.0M
2023-05-19 341.60 344.85 340.20 343.15 0.0M
2023-05-18 337.05 341.05 337.00 341.05 0.0M
2023-05-17 336.85 338.60 336.85 337.45 0.0M
2023-05-16 338.00 339.20 336.75 336.85 0.0M
2023-05-15 340.45 341.10 336.55 337.20 0.0M
2023-05-12 336.10 339.30 335.70 338.65 0.0M
2023-05-11 337.00 337.80 334.05 337.80 0.0M
2023-05-10 333.50 335.85 332.65 332.70 0.0M
2023-05-09 332.85 332.85 331.15 332.10 0.0M
2023-05-05 329.00 332.75 328.00 332.10 0.0M
2023-05-04 329.90 329.90 325.60 327.50 0.0M
2023-05-03 336.40 336.40 331.25 331.80 0.0M
2023-05-02 336.30 339.20 334.75 334.75 0.0M
2023-04-28 333.45 334.75 328.30 333.70 0.0M
2023-04-27 333.85 365.59 327.35 327.35 0.0M
2023-04-26 334.60 364.97 329.05 329.05 0.0M
2023-04-25 334.00 366.78 331.50 335.30 0.0M
2023-04-24 331.10 366.97 331.10 334.40 0.0M
2023-04-21 333.55 364.88 330.85 332.75 0.0M
2023-04-20 333.00 363.03 329.75 332.45 0.0M
2023-04-19 332.00 362.52 330.30 331.50 0.0M
2023-04-18 330.10 364.46 329.00 330.90 0.0M
2023-04-17 327.10 360.44 326.85 330.20 0.0M
2023-04-14 328.10 360.97 326.00 327.10 0.0M
2023-04-13 327.05 358.25 324.30 326.10 0.0M
2023-04-12 328.00 360.69 327.20 327.95 0.0M
2023-04-11 326.00 359.22 326.00 329.65 0.0M
2023-04-06 325.90 352.25 325.10 326.10 0.0M
2023-04-05 328.15 354.76 324.05 325.75 0.0M
2023-04-04 328.00 357.26 326.45 326.60 0.0M
2023-04-03 329.00 329.00 325.25 326.40 0.0M
2023-03-31 321.80 323.80 320.95 323.80 0.0M
2023-03-30 322.75 323.40 319.25 320.80 0.0M
2023-03-21 318.45 318.45 315.70 315.70 0.0M
2023-03-17 313.45 313.45 313.45 313.45 0.0M
2023-03-16 310.05 310.05 310.05 310.05 0.0M
2023-03-15 316.75 316.75 313.70 313.70 0.0M
2023-03-14 314.95 321.10 314.95 321.10 0.0M
2023-03-13 316.15 316.15 315.87 315.87 0.0M
2023-03-06 336.55 336.55 336.55 336.55 0.0M
2023-03-01 327.43 327.43 327.43 327.43 0.0M
2023-02-28 323.35 327.70 322.15 327.43 0.1M
2023-02-27 326.25 331.08 319.00 328.15 0.5M
2023-02-24 312.70 321.62 305.40 308.35 5.2M
2023-02-23 312.85 314.90 309.85 312.25 0.3M
2023-02-22 304.63 308.45 302.60 308.23 0.2M
2023-02-21 300.33 306.40 299.90 305.90 0.3M
2023-02-20 301.08 304.95 299.80 301.08 0.3M
2023-02-17 300.38 304.43 298.80 300.65 0.4M
2023-02-16 309.03 311.35 303.20 306.03 0.3M
2023-02-15 309.65 311.45 308.35 309.38 0.2M
2023-02-14 312.13 313.30 308.20 310.35 0.2M
2023-02-13 309.65 312.85 308.30 312.53 0.3M
2023-02-10 310.30 310.40 306.70 308.85 0.2M
2023-02-09 312.08 315.10 310.45 311.05 0.2M
2023-02-08 311.95 322.00 310.55 317.25 0.4M
2023-02-07 301.15 310.40 297.00 306.23 0.3M
2023-02-06 298.38 300.45 296.90 299.98 0.2M
2023-02-03 300.90 304.85 298.50 302.08 0.2M
2023-02-02 302.90 304.64 300.10 303.88 0.3M
2023-02-01 303.35 304.85 300.60 301.38 0.2M
2023-01-31 299.00 304.00 298.00 303.00 0.2M
2023-01-30 297.50 301.65 295.50 301.28 0.3M
2023-01-27 301.30 302.05 298.40 299.98 0.2M
2023-01-26 298.98 301.00 298.15 299.73 0.2M
2023-01-25 299.75 301.60 297.15 299.60 0.2M
2023-01-24 299.75 301.00 297.70 300.48 0.2M
2023-01-23 300.05 303.00 298.65 301.78 0.2M
2023-01-20 299.35 301.90 297.70 300.85 0.2M
2023-01-19 301.85 303.15 297.85 298.20 0.2M
2023-01-18 303.75 307.10 301.00 303.10 0.3M
2023-01-17 306.50 310.05 302.75 306.48 0.3M
2023-01-16 313.98 309.45 303.95 313.98 0.1M
2023-01-13 304.50 307.80 301.85 306.10 0.3M
2023-01-12 305.70 306.10 302.65 303.45 0.2M
2023-01-11 300.50 304.94 297.47 304.38 0.2M
2023-01-10 299.18 301.50 298.45 298.88 0.2M
2023-01-09 297.78 302.35 295.25 302.08 0.3M
2023-01-06 291.20 296.35 289.20 296.05 0.2M
2023-01-05 291.93 297.90 287.00 289.25 0.5M
2023-01-04 301.83 302.80 297.45 299.50 0.2M
2023-01-03 303.68 304.75 297.70 299.73 0.2M