Premium
Applied Industrial Technologies Inc (AIT)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.39 | -1.48619026743 | 228.1 | 231.74 | 218.39 | 333245 | 226.41960177 | CS |
| 4 | -38.4 | -14.5946562274 | 263.11 | 269.69 | 218.39 | 307765 | 239.63905853 | CS |
| 12 | -17.31 | -7.15230146269 | 242.02 | 269.69 | 218.39 | 311253 | 247.81905503 | CS |
| 26 | 19.13 | 9.30537990077 | 205.58 | 282.98 | 205.05 | 279506 | 247.45804767 | CS |
| 52 | 37.94 | 20.3137548857 | 186.77 | 282.98 | 177.68 | 303299 | 218.11592644 | CS |
| 156 | 122.86 | 120.628375061 | 101.85 | 282.98 | 88.09 | 235343 | 170.94299708 | CS |
| 260 | 184.7 | 461.634591352 | 40.01 | 282.98 | 30.66 | 208569 | 139.8371609 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 224.71 | 5.78 | 2.64 | 222.44 | 225.1 | 219.065 | 528107 |
| 1741905600 | 218.93 | -6.65 | -2.95 | 224.89 | 225.735 | 218.39 | 256483 |
| 1741819200 | 225.58 | -0.72 | -0.32 | 228.75 | 230.9 | 224.55 | 217458 |
| 1741732800 | 226.3 | -1.45 | -0.64 | 226.77 | 230.41 | 222.54 | 312425 |
| 1741646400 | 227.75 | -2.26 | -0.98 | 226.83 | 231.74 | 224.465 | 450503 |
| 1741390800 | 230.01 | 1.01 | 0.44 | 228.1 | 231.03 | 222.21 | 435198 |
| 1741304400 | 229 | -3.78 | -1.62 | 229.2 | 233.25 | 228.06 | 282007 |
| 1741218000 | 232.78 | 2.92 | 1.27 | 231.26 | 232.85 | 227.7345 | 433492 |
| 1741131600 | 229.86 | -10.44 | -4.34 | 235.35 | 236.54 | 226.61 | 618277 |
| 1741045200 | 240.3 | -10.28 | -4.10 | 252.24 | 253.16 | 238.59 | 290483 |
| 1740786000 | 250.58 | 5.9 | 2.41 | 245.19 | 251.14 | 241.5801 | 293336 |
| 1740699600 | 244.68 | -0.4 | -0.16 | 246.08 | 249.97 | 244.2997 | 177679 |
| 1740613200 | 245.08 | -2.51 | -1.01 | 250.41 | 251.34 | 244.63 | 269803 |
| 1740526800 | 247.59 | 2.09 | 0.85 | 244.65 | 249.26 | 243.51 | 270324 |
| 1740440400 | 245.5 | -0.21 | -0.09 | 247.14 | 247.7999 | 243.45 | 340159 |
| 1740181200 | 245.71 | -18.11 | -6.86 | 265.95 | 265.95 | 245.555 | 385458 |
| 1740094800 | 263.82 | -2.18 | -0.82 | 264.64 | 265.95 | 261.23 | 245938 |
| 1740008400 | 266 | -3.18 | -1.18 | 266.14 | 267.065 | 262.17 | 205642 |
| 1739922000 | 269.18 | 3.84 | 1.45 | 267.93 | 269.69 | 265.02 | 217217 |
| 1739576400 | 265.33999 | 2.2 | 0.84 | 263.11 | 265.45999 | 261.76 | 154800 |
| 1739490000 | 263.14 | 3.11 | 1.20 | 262.76 | 263.95999 | 260.14 | 191520 |
| 1739403600 | 260.02999 | -2.47 | -0.94 | 259.16 | 261.825 | 256.92 | 155064 |
| 1739317200 | 262.5 | -1.41 | -0.53 | 262.68 | 264.52999 | 260.145 | 243859 |
| 1739230800 | 263.91 | 1.67 | 0.64 | 263.6 | 265.52999 | 261.70999 | 197831 |
| 1738971600 | 262.24 | -5.48 | -2.05 | 267.83999 | 268.6 | 261.12 | 227427 |
| 1738885200 | 267.72 | 2.81 | 1.06 | 265.49 | 268.26 | 264.6 | 289436 |
| 1738798800 | 264.91 | 4.85 | 1.86 | 262.20999 | 265.88 | 259.77999 | 259960 |
| 1738712400 | 260.06 | 1.6 | 0.62 | 259.54 | 261.06 | 256.77 | 336221 |
| 1738626000 | 258.45999 | -1.57 | -0.60 | 253.04 | 259.94 | 252.0074 | 281115 |
| 1738366800 | 260.02999 | -3.59 | -1.36 | 262.3 | 263.57 | 258.2538 | 626128 |
| 1738280400 | 263.62 | 9.16 | 3.60 | 258.83 | 264.58 | 256.87 | 270499 |
| 1738194000 | 254.46 | 2.24 | 0.89 | 253 | 264.6 | 249.58 | 551449 |
| 1738107600 | 252.22 | 0.92 | 0.37 | 253.16 | 258.25 | 250.83 | 357859 |
| 1738021200 | 251.3 | -9.36 | -3.59 | 256.88 | 258.005 | 250.13 | 334194 |
| 1737762000 | 260.66 | -1.06 | -0.41 | 260.54 | 262.14 | 258.24 | 174042 |
| 1737675600 | 261.72 | 0 | 0.00 | 261.72 | 261.72 | 261.72 | 0 |
| 1737589200 | 261.72 | -1.61 | -0.61 | 264.19 | 264.675 | 261.37 | 184858 |
| 1737502800 | 263.33 | 5.94 | 2.31 | 260.18 | 264.07 | 259.57 | 199504 |
| 1737157200 | 257.39 | 1.85 | 0.72 | 258.08999 | 259.93 | 254.26 | 324826 |
| 1737070800 | 255.54 | 2.44 | 0.96 | 254.07 | 256.8216 | 253.04 | 224249 |
| 1736984400 | 253.1 | -0.24 | -0.09 | 259.17 | 260 | 251.115 | 265616 |
| 1736898000 | 253.34 | 4.84 | 1.95 | 251.01 | 254.14 | 249.87 | 226865 |
| 1736811600 | 248.5 | 3.7 | 1.51 | 242.93 | 248.99 | 239.8597 | 291310 |
| 1736552400 | 244.8 | -4.12 | -1.66 | 244.53 | 247.77 | 243.66 | 363698 |
| 1736379600 | 248.92 | 0.57 | 0.23 | 246.7 | 249.2882 | 243.92 | 262543 |
| 1736293200 | 248.35 | -1.23 | -0.49 | 249.86 | 256.08999 | 245.855 | 872005 |
| 1736206800 | 249.58 | 4.55 | 1.86 | 247 | 250.57 | 245.03 | 588934 |
| 1735947600 | 245.03 | 6.42 | 2.69 | 239.94 | 245.475 | 238.6601 | 246992 |
| 1735861200 | 238.61 | -0.86 | -0.36 | 242.84 | 244.95 | 237.65 | 427319 |
| 1735688400 | 239.47 | 0.81 | 0.34 | 239.29 | 241.07 | 238.9 | 195235 |
| 1735602000 | 238.66 | -2.89 | -1.20 | 239.55 | 241.32 | 235.58 | 184499 |
| 1735342800 | 241.55 | -2.89 | -1.18 | 243.71 | 244.2292 | 239.76 | 165808 |
| 1735256400 | 244.44 | 0.93 | 0.38 | 241.26 | 244.91 | 241.05 | 164227 |
| 1735077840 | 243.51 | 2.41 | 1.00 | 241 | 243.88 | 240.51 | 60645 |
| 1734997200 | 241.1 | 0.52 | 0.22 | 239.52 | 242.98 | 238.222 | 278621 |
| 1734738000 | 240.58 | -2.87 | -1.18 | 240.93 | 244.935 | 239.47 | 1034941 |
| 1734651600 | 243.45 | -1.01 | -0.41 | 252.35 | 252.35 | 242.91 | 335482 |
| 1734565200 | 244.46 | -9.83 | -3.87 | 255.1 | 256.33999 | 243.1 | 388486 |
| 1734478800 | 254.29 | -4.54 | -1.75 | 256.45 | 258.2 | 252.73 | 513607 |
| 1734392400 | 258.83 | -3.24 | -1.24 | 261.33 | 263.33999 | 258.24 | 412243 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
