Mercados españoles cerrados

Applied Industrial Technologies, Inc. (AIT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
196,45-0,07 (-0,04%)
A partir del 11:24AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024197,69198,10196,10196,45196,4530.832
09 may 2024194,59196,68193,94196,52196,52153.700
08 may 2024192,76194,33191,80193,87193,87348.800
07 may 2024190,20194,43190,20193,82193,82336.700
06 may 2024187,89190,49187,89189,64189,64443.900
03 may 2024187,28187,98184,78185,98185,98233.900
02 may 2024182,42184,89180,94184,63184,63290.100
01 may 2024183,54183,91180,35180,63180,63325.000
30 abr 2024184,16184,16181,63183,25183,25386.400
29 abr 2024181,89185,05180,76184,73184,73318.700
26 abr 2024178,93181,01177,77180,89180,89448.100
25 abr 2024185,00186,00177,68178,94178,94557.300
24 abr 2024185,87187,67184,65186,09186,09288.800
23 abr 2024185,06186,82184,93186,31186,31277.400
22 abr 2024184,51185,18183,36183,60183,60283.300
19 abr 2024184,15185,82182,04183,45183,45269.500
18 abr 2024185,36187,17183,72183,99183,99221.600
17 abr 2024189,20189,91183,96184,40184,40267.800
16 abr 2024188,15189,07186,27187,88187,88218.900
15 abr 2024193,08193,08187,84189,24189,24226.000
12 abr 2024191,19192,07189,52191,09191,09210.600
11 abr 2024192,22192,86190,22192,73192,73183.600
10 abr 2024192,49196,15191,79192,32192,32264.000
09 abr 2024197,23198,67193,40195,75195,75159.700
08 abr 2024197,69198,56196,50196,83196,83152.100
05 abr 2024194,56196,98194,33196,12196,12195.000
04 abr 2024196,78197,94193,75194,26194,26198.100
03 abr 2024193,30196,92193,30195,25195,25291.700
02 abr 2024194,34194,47191,60192,39192,39320.600
01 abr 2024198,20198,78194,17195,38195,38313.800
28 mar 2024197,88198,33196,67197,55197,55304.300
27 mar 2024196,76198,08196,67197,88197,88278.500
26 mar 2024195,01197,14195,01195,52195,52527.100
25 mar 2024197,20197,96195,09195,09195,09213.500
22 mar 2024201,76201,76197,00197,19197,19367.700
21 mar 2024197,82201,29197,74201,01201,01331.200
20 mar 2024194,61197,36193,73196,80196,80388.300
19 mar 2024192,97195,03192,05194,69194,69447.600
18 mar 2024190,21194,37190,21192,69192,69664.300
15 mar 2024186,32189,64186,03189,48189,487.231.300
14 mar 2024186,77187,59185,02187,04187,04327.400
13 mar 2024185,88186,38184,07185,65185,65280.400
12 mar 2024183,78185,59182,70185,26185,26283.000
11 mar 2024184,30184,31180,52182,62182,62225.700
08 mar 2024185,73188,84184,83185,01185,01397.100
07 mar 2024184,50186,11183,52185,15185,15289.900
06 mar 2024183,33185,28182,76183,95183,95275.200
05 mar 2024185,55186,03180,39182,30182,30492.400
04 mar 2024183,75190,57183,75186,29186,29613.800
01 mar 2024190,67194,28190,38192,37192,37251.100
29 feb 2024191,13191,99189,47189,89189,89229.200
28 feb 2024187,91191,46187,10190,93190,93159.400
27 feb 2024188,84189,99187,85188,82188,82155.200
26 feb 2024187,92188,88186,93187,64187,64133.700
23 feb 2024188,53189,32187,18188,59188,59110.500
22 feb 2024187,83188,94186,35187,87187,87167.000
21 feb 2024186,85187,39184,47186,28186,28164.100
20 feb 2024186,73187,86186,04186,54186,54288.300
16 feb 2024188,62190,62187,54189,04189,04204.000
15 feb 2024187,70189,27185,68188,84188,84202.800
14 feb 2024183,43186,93182,60186,35186,35229.000
14 feb 20240.37 Dividendo
13 feb 2024182,16184,00180,00182,08181,71257.300
12 feb 2024188,00189,48187,11187,12186,74170.400
09 feb 2024184,55188,49184,24187,93187,55181.000
08 feb 2024183,52184,74180,87184,55184,17327.700
07 feb 2024181,63183,52181,27183,27182,90185.400
06 feb 2024182,04184,68179,90180,69180,32261.900
05 feb 2024180,51181,26178,62179,41179,05210.800
02 feb 2024180,00184,22180,00182,93182,56161.700
01 feb 2024177,44182,05176,87181,67181,30202.700
31 ene 2024182,68182,81176,32176,46176,10222.900
30 ene 2024178,77182,23178,66182,10181,73178.100
29 ene 2024177,37179,40177,09178,96178,60197.200
26 ene 2024177,37179,94176,89177,09176,73295.100
25 ene 2024179,72182,96173,73176,45176,09487.400
24 ene 2024177,82177,82174,79175,50175,14233.800
23 ene 2024178,78178,96175,83176,91176,55164.200
22 ene 2024176,91178,17176,52177,09176,73216.000
19 ene 2024173,12175,33170,94175,00174,64221.000
18 ene 2024168,64172,89168,64172,67172,32201.800
17 ene 2024166,37168,11166,37167,33166,99127.000
16 ene 2024168,66168,92167,35168,12167,78124.000
12 ene 2024170,50170,50167,70169,29168,95116.600
11 ene 2024166,57168,87165,39168,62168,28156.700
10 ene 2024165,77167,00165,55166,89166,55103.600
09 ene 2024165,08165,99163,50165,96165,62143.400
08 ene 2024165,23167,46164,45167,24166,90118.800
05 ene 2024165,73167,30164,47164,89164,55151.200
04 ene 2024167,77167,94166,07166,60166,26132.800
03 ene 2024169,50169,50166,00166,64166,30174.800
02 ene 2024171,05172,80169,37170,36170,01128.900
29 dic 2023173,55174,27172,53172,69172,34132.300
28 dic 2023173,05174,70172,70174,16173,81145.700
27 dic 2023174,91176,44173,79174,37174,02203.200
26 dic 2023174,26175,30173,82174,69174,34103.800
22 dic 2023172,44174,46172,14173,44173,09196.000
21 dic 2023172,84173,67170,91171,97171,62229.800
20 dic 2023174,22175,49170,84171,09170,74241.600
19 dic 2023173,83175,68173,09173,77173,42177.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...