Premium
Applied Industrial Technologies Inc (AIT)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.6995 | -9.651306895 | 266.28 | 267.89 | 240.54 | 391874 | 252.66929851 | CS |
| 4 | -33.1895 | -12.1231325565 | 273.77 | 283 | 240.54 | 291784 | 267.08018016 | CS |
| 12 | 17.0305 | 7.61820621785 | 223.55 | 283 | 218.12 | 251277 | 252.1227236 | CS |
| 26 | 52.8605 | 28.1592265076 | 187.72 | 283 | 182.21 | 263130 | 224.39455519 | CS |
| 52 | 66.3605 | 38.0900585467 | 174.22 | 283 | 163.5 | 282427 | 204.71188223 | CS |
| 156 | 142.2505 | 144.66642937 | 98.33 | 283 | 88.09 | 221535 | 160.23409767 | CS |
| 260 | 174.1805 | 262.32003012 | 66.4 | 283 | 30.66 | 205205 | 129.09044565 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734133200 | 262.07 | -5.93 | -2.21 | 266.27999 | 267.89 | 262.01 | 309551 |
| 1734046800 | 268 | -2.64 | -0.98 | 271.01 | 271.01 | 266.65499 | 220705 |
| 1733960400 | 270.64 | 0.14 | 0.05 | 273.38 | 275.41 | 270.36 | 254637 |
| 1733874000 | 270.5 | -1.43 | -0.53 | 271.95 | 273.095 | 268.57 | 231543 |
| 1733787600 | 271.93 | -1.89 | -0.69 | 274.39999 | 275.61 | 269.94 | 215363 |
| 1733528400 | 273.82 | -1.19 | -0.43 | 276.45 | 276.785 | 271.98 | 176941 |
| 1733442000 | 275.01 | -2.74 | -0.99 | 277.75 | 278.64 | 274.075 | 130617 |
| 1733355600 | 277.75 | 0.65 | 0.23 | 276.1 | 278.55 | 275.02 | 204186 |
| 1733269200 | 277.1 | 4.19 | 1.54 | 275.43 | 277.56 | 272.27 | 264225 |
| 1733182800 | 272.91 | -1.81 | -0.66 | 275.5 | 275.94 | 272.01 | 300036 |
| 1732917840 | 274.72 | 0.82 | 0.30 | 276.16 | 278.14 | 273.6461 | 205258 |
| 1732750800 | 273.89999 | -6.59 | -2.35 | 281.13 | 282.98 | 273.08999 | 294307 |
| 1732664400 | 280.49 | 1.94 | 0.70 | 282 | 283 | 277.99 | 449740 |
| 1732578000 | 278.55 | 1.44 | 0.52 | 279.52 | 282.32 | 277.12 | 341719 |
| 1732318800 | 277.11 | 7.88 | 2.93 | 273.77 | 277.63 | 272.58999 | 295242 |
| 1732232400 | 269.23 | 3.49 | 1.31 | 267.64999 | 272.92 | 265.88 | 262261 |
| 1732146000 | 265.74 | -0.53 | -0.20 | 267.3 | 267.3 | 262.915 | 179074 |
| 1732059600 | 266.27 | -0.99 | -0.37 | 263.12 | 267.13 | 262.5 | 210351 |
| 1731973200 | 267.26 | 0.53 | 0.20 | 266.64 | 270.13 | 264.8801 | 194592 |
| 1731714000 | 266.73 | -4.21 | -1.55 | 272.52999 | 272.52999 | 266.39999 | 182504 |
| 1731627600 | 270.94 | -0.68 | -0.25 | 273.07 | 274.675 | 270.25 | 205237 |
| 1731541200 | 271.62 | -2.26 | -0.83 | 273.89999 | 276.97 | 271.47 | 240407 |
| 1731454800 | 273.88 | -1.32 | -0.48 | 273.64 | 276.15499 | 272.4525 | 273601 |
| 1731368400 | 275.2 | 6.97 | 2.60 | 272.57 | 275.51 | 270.05849 | 274220 |
| 1731109200 | 268.23 | 3.22 | 1.22 | 266.25 | 269.42 | 264.63 | 360861 |
| 1731022800 | 265.01 | -3.63 | -1.35 | 267.42 | 268.08999 | 263.67 | 409336 |
| 1730936400 | 268.64 | 32.44 | 13.73 | 259.64999 | 269.05 | 255.86 | 638035 |
| 1730850000 | 236.2 | 3.54 | 1.52 | 230.81 | 236.815 | 230.81 | 131192 |
| 1730763600 | 232.66 | 1.16 | 0.50 | 230.32 | 235.07 | 230.32 | 175070 |
| 1730500800 | 231.5 | -0.09 | -0.04 | 232.83 | 234.3099 | 231.14 | 145438 |
| 1730414400 | 231.59 | -4.62 | -1.96 | 236 | 237.22 | 231.544 | 229050 |
| 1730328000 | 236.21 | 0.81 | 0.34 | 235.22 | 238.81 | 235 | 192706 |
| 1730241600 | 235.4 | 2.01 | 0.86 | 232.09 | 236.0178 | 230.57 | 180900 |
| 1730155200 | 233.39 | 2.09 | 0.90 | 234.02 | 234.02 | 231.46 | 172453 |
| 1729896000 | 231.3 | -0.67 | -0.29 | 234.34 | 234.82 | 230.33 | 302580 |
| 1729809600 | 231.97 | 8.15 | 3.64 | 228.82 | 240.45 | 228.82 | 641346 |
| 1729723200 | 223.82 | -2.41 | -1.07 | 224.1 | 226.86 | 222.445 | 392172 |
| 1729636800 | 226.23 | -3.75 | -1.63 | 230 | 230.355 | 225.75 | 238399 |
| 1729550400 | 229.98 | -2.09 | -0.90 | 232.12 | 232.785 | 228.715 | 118373 |
| 1729291200 | 232.07 | -3.08 | -1.31 | 235.54 | 235.75 | 231.87 | 232450 |
| 1729204800 | 235.15 | 0.76 | 0.32 | 233.25 | 235.61 | 232.2933 | 181214 |
| 1729118400 | 234.39 | 7.21 | 3.17 | 231.79 | 234.6 | 230.56 | 235959 |
| 1729032000 | 227.18 | -0.67 | -0.29 | 226.99 | 230.48 | 225.25 | 144202 |
| 1728945600 | 227.85 | 1.67 | 0.74 | 226.59 | 228.2 | 225.1 | 95841 |
| 1728686400 | 226.18 | 6.13 | 2.79 | 220.99 | 226.53 | 220.99 | 107779 |
| 1728600000 | 220.05 | -1.83 | -0.82 | 218.75 | 220.42 | 218.12 | 159495 |
| 1728513600 | 221.88 | 1.74 | 0.79 | 220.15 | 223.55 | 220.15 | 201733 |
| 1728427200 | 220.14 | -0.89 | -0.40 | 222.41 | 223.375 | 219.74 | 258818 |
| 1728340800 | 221.03 | -0.83 | -0.37 | 219.37 | 222.3 | 219.32 | 182832 |
| 1728081600 | 221.86 | 0.88 | 0.40 | 224.82 | 224.82 | 219.91 | 186934 |
| 1727995200 | 220.98 | -1.17 | -0.53 | 221.8 | 221.8 | 218.915 | 136834 |
| 1727908800 | 222.15 | -1.28 | -0.57 | 223.17 | 224.825 | 221.48 | 144663 |
| 1727822400 | 223.43 | 0.3 | 0.13 | 222.56 | 223.81 | 218.93 | 161041 |
| 1727736000 | 223.13 | 0.07 | 0.03 | 222.03 | 223.95 | 220.52 | 248020 |
| 1727476800 | 223.06 | 1.14 | 0.51 | 223.55 | 226.31 | 222.29 | 253481 |
| 1727390400 | 221.92 | 1.72 | 0.78 | 223.24 | 224.36 | 221.74 | 124636 |
| 1727304000 | 220.2 | -2.26 | -1.02 | 223.67 | 223.67 | 219.61 | 178303 |
| 1727217600 | 222.46 | -2.31 | -1.03 | 223.2 | 225.65 | 222.355 | 191334 |
| 1727131200 | 224.77 | 6 | 2.74 | 222.28 | 226.225 | 221 | 264618 |
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
