La bourse est fermée

Applied Industrial Technologies, Inc. (AIT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
197,33+0,81 (+0,41 %)
À la clôture : 04:00PM EDT
197,33 0,00 (0,00 %)
Échanges après Bourse : 05:51PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024197,69198,10196,10197,33197,33146 300
09 mai 2024194,59196,68193,94196,52196,52153 700
08 mai 2024192,76194,33191,80193,87193,87348 800
07 mai 2024190,20194,43190,20193,82193,82336 700
06 mai 2024187,89190,49187,89189,64189,64443 900
03 mai 2024187,28187,98184,78185,98185,98233 900
02 mai 2024182,42184,89180,94184,63184,63290 100
01 mai 2024183,54183,91180,35180,63180,63325 000
30 avr. 2024184,16184,16181,63183,25183,25386 400
29 avr. 2024181,89185,05180,76184,73184,73318 700
26 avr. 2024178,93181,01177,77180,89180,89448 100
25 avr. 2024185,00186,00177,68178,94178,94557 300
24 avr. 2024185,87187,67184,65186,09186,09288 800
23 avr. 2024185,06186,82184,93186,31186,31277 400
22 avr. 2024184,51185,18183,36183,60183,60283 300
19 avr. 2024184,15185,82182,04183,45183,45269 500
18 avr. 2024185,36187,17183,72183,99183,99221 600
17 avr. 2024189,20189,91183,96184,40184,40267 800
16 avr. 2024188,15189,07186,27187,88187,88218 900
15 avr. 2024193,08193,08187,84189,24189,24226 000
12 avr. 2024191,19192,07189,52191,09191,09210 600
11 avr. 2024192,22192,86190,22192,73192,73183 600
10 avr. 2024192,49196,15191,79192,32192,32264 000
09 avr. 2024197,23198,67193,40195,75195,75159 700
08 avr. 2024197,69198,56196,50196,83196,83152 100
05 avr. 2024194,56196,98194,33196,12196,12195 000
04 avr. 2024196,78197,94193,75194,26194,26198 100
03 avr. 2024193,30196,92193,30195,25195,25291 700
02 avr. 2024194,34194,47191,60192,39192,39320 600
01 avr. 2024198,20198,78194,17195,38195,38313 800
28 mars 2024197,88198,33196,67197,55197,55304 300
27 mars 2024196,76198,08196,67197,88197,88278 500
26 mars 2024195,01197,14195,01195,52195,52527 100
25 mars 2024197,20197,96195,09195,09195,09213 500
22 mars 2024201,76201,76197,00197,19197,19367 700
21 mars 2024197,82201,29197,74201,01201,01331 200
20 mars 2024194,61197,36193,73196,80196,80388 300
19 mars 2024192,97195,03192,05194,69194,69447 600
18 mars 2024190,21194,37190,21192,69192,69664 300
15 mars 2024186,32189,64186,03189,48189,487 231 300
14 mars 2024186,77187,59185,02187,04187,04327 400
13 mars 2024185,88186,38184,07185,65185,65280 400
12 mars 2024183,78185,59182,70185,26185,26283 000
11 mars 2024184,30184,31180,52182,62182,62225 700
08 mars 2024185,73188,84184,83185,01185,01397 100
07 mars 2024184,50186,11183,52185,15185,15289 900
06 mars 2024183,33185,28182,76183,95183,95275 200
05 mars 2024185,55186,03180,39182,30182,30492 400
04 mars 2024183,75190,57183,75186,29186,29613 800
01 mars 2024190,67194,28190,38192,37192,37251 100
29 févr. 2024191,13191,99189,47189,89189,89229 200
28 févr. 2024187,91191,46187,10190,93190,93159 400
27 févr. 2024188,84189,99187,85188,82188,82155 200
26 févr. 2024187,92188,88186,93187,64187,64133 700
23 févr. 2024188,53189,32187,18188,59188,59110 500
22 févr. 2024187,83188,94186,35187,87187,87167 000
21 févr. 2024186,85187,39184,47186,28186,28164 100
20 févr. 2024186,73187,86186,04186,54186,54288 300
16 févr. 2024188,62190,62187,54189,04189,04204 000
15 févr. 2024187,70189,27185,68188,84188,84202 800
14 févr. 2024183,43186,93182,60186,35186,35229 000
14 févr. 20240.37 Dividende
13 févr. 2024182,16184,00180,00182,08181,71257 300
12 févr. 2024188,00189,48187,11187,12186,74170 400
09 févr. 2024184,55188,49184,24187,93187,55181 000
08 févr. 2024183,52184,74180,87184,55184,17327 700
07 févr. 2024181,63183,52181,27183,27182,90185 400
06 févr. 2024182,04184,68179,90180,69180,32261 900
05 févr. 2024180,51181,26178,62179,41179,05210 800
02 févr. 2024180,00184,22180,00182,93182,56161 700
01 févr. 2024177,44182,05176,87181,67181,30202 700
31 janv. 2024182,68182,81176,32176,46176,10222 900
30 janv. 2024178,77182,23178,66182,10181,73178 100
29 janv. 2024177,37179,40177,09178,96178,60197 200
26 janv. 2024177,37179,94176,89177,09176,73295 100
25 janv. 2024179,72182,96173,73176,45176,09487 400
24 janv. 2024177,82177,82174,79175,50175,14233 800
23 janv. 2024178,78178,96175,83176,91176,55164 200
22 janv. 2024176,91178,17176,52177,09176,73216 000
19 janv. 2024173,12175,33170,94175,00174,64221 000
18 janv. 2024168,64172,89168,64172,67172,32201 800
17 janv. 2024166,37168,11166,37167,33166,99127 000
16 janv. 2024168,66168,92167,35168,12167,78124 000
12 janv. 2024170,50170,50167,70169,29168,95116 600
11 janv. 2024166,57168,87165,39168,62168,28156 700
10 janv. 2024165,77167,00165,55166,89166,55103 600
09 janv. 2024165,08165,99163,50165,96165,62143 400
08 janv. 2024165,23167,46164,45167,24166,90118 800
05 janv. 2024165,73167,30164,47164,89164,55151 200
04 janv. 2024167,77167,94166,07166,60166,26132 800
03 janv. 2024169,50169,50166,00166,64166,30174 800
02 janv. 2024171,05172,80169,37170,36170,01128 900
29 déc. 2023173,55174,27172,53172,69172,34132 300
28 déc. 2023173,05174,70172,70174,16173,81145 700
27 déc. 2023174,91176,44173,79174,37174,02203 200
26 déc. 2023174,26175,30173,82174,69174,34103 800
22 déc. 2023172,44174,46172,14173,44173,09196 000
21 déc. 2023172,84173,67170,91171,97171,62229 800
20 déc. 2023174,22175,49170,84171,09170,74241 600
19 déc. 2023173,83175,68173,09173,77173,42177 000
*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...