Italia markets closed

Applied Industrial Technologies, Inc. (0HGR.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
216,26+5,53 (+2,62%)
Alla chiusura: 06:24PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024214,21216,26211,86216,26216,26123
25 lug 2024208,68212,14208,68211,90211,90136
24 lug 2024208,06208,06207,95207,95207,9514
23 lug 2024206,27210,26206,27209,57209,57150
22 lug 2024204,02204,85204,02204,85204,8533
19 lug 2024205,77205,77202,58202,58202,5894
18 lug 2024206,68210,69206,68209,05209,051
17 lug 2024208,90210,75208,06210,14210,14139
16 lug 2024208,01211,06204,37211,02211,02286
15 lug 2024195,47201,79194,23201,77201,7798
12 lug 2024194,52194,87193,68193,68193,6877
11 lug 2024189,98191,40189,98191,19191,1927
10 lug 2024182,08184,18182,08184,18184,18-
09 lug 2024186,91187,96185,38185,86185,86377
08 lug 2024194,33194,33190,61190,73190,734
05 lug 2024187,46190,33187,46190,33190,331
04 lug 2024------
03 lug 2024192,19192,24191,38191,38191,3810
02 lug 2024185,23190,78185,23190,78190,782
01 lug 2024195,57195,57191,16191,23191,23209
28 giu 2024196,58196,58192,95193,51193,5168
27 giu 2024192,34193,17192,34192,69192,69141
26 giu 2024190,31190,68190,31190,68190,6813
25 giu 2024189,15189,15189,15189,15189,151
24 giu 2024189,83191,60189,83191,60191,60-
21 giu 2024185,65185,65185,65185,65185,65-
20 giu 2024189,28189,28189,28189,28189,28-
19 giu 2024------
18 giu 2024184,95187,98184,95187,91187,9156
17 giu 2024182,76185,71182,76185,71185,71226
14 giu 2024186,95188,74183,39183,39183,393
13 giu 2024187,63188,03187,17188,03188,03154
12 giu 2024192,97193,83192,43192,43192,43114
11 giu 2024185,06185,06185,06185,06185,06200
10 giu 2024190,03190,03186,81186,81186,81272
07 giu 2024187,33188,20187,33187,54187,5444
06 giu 2024------
05 giu 2024188,16188,16188,13188,13188,1316
04 giu 2024185,36186,99184,69184,69184,6926
03 giu 2024194,67194,67187,32187,32187,323
31 mag 2024190,56190,56190,42190,42190,42130
30 mag 2024186,89192,23186,89192,23192,2317
29 mag 2024193,06195,02193,06195,02195,0223
28 mag 2024196,12196,92196,12196,63196,6393
24 mag 2024195,55197,88195,55196,00196,0013
23 mag 2024196,84196,84194,24194,24194,24263
22 mag 2024201,34201,34198,75198,75198,75-
21 mag 2024200,18200,18198,70200,00200,0021
20 mag 2024197,00200,63194,95200,53200,53104
17 mag 2024197,32197,32195,34195,34195,34117
16 mag 2024199,00199,82197,38197,38197,3844
15 mag 2024196,60198,32196,60198,32198,32469
14 mag 2024192,45195,11192,45195,11195,111
14 mag 20240.37 Dividendo
13 mag 2024197,20198,83195,51196,04195,6728
10 mag 2024197,69197,69196,26197,03196,6557
09 mag 2024194,84194,84194,64194,84194,4710
08 mag 2024189,64193,27189,64193,11192,75240
07 mag 2024191,22194,30191,18193,97193,60484
03 mag 2024186,13186,13185,47185,47185,12548
02 mag 2024182,65182,65182,65182,65182,301
01 mag 2024181,49181,63180,80181,63181,28175
30 apr 2024183,72183,72183,33183,49183,1413
29 apr 2024184,29184,29181,97183,51183,168
26 apr 2024179,73179,73178,28178,30177,9640
25 apr 2024184,95184,95177,80177,80177,47150
24 apr 2024185,96187,47185,96186,05185,7055
23 apr 2024185,35185,69185,35185,69185,346
22 apr 2024184,59184,59183,92184,04183,697
19 apr 2024184,15185,56182,85182,85182,50175
18 apr 2024185,36186,62184,87184,87184,5219
17 apr 2024189,53189,53185,01185,01184,666
16 apr 2024189,13189,13187,17188,02187,67134
15 apr 2024192,23193,68190,46190,46190,1093
12 apr 2024189,74191,55189,74189,74189,38112
11 apr 2024192,22192,43190,57192,39192,0349
10 apr 2024194,98194,98194,63194,63194,266
09 apr 2024197,23197,23193,68195,56195,19124
08 apr 2024198,53198,53197,14197,55197,184
05 apr 2024198,56198,56195,46196,65196,2861
04 apr 2024------
03 apr 2024194,71196,49194,71196,39196,0215
02 apr 2024193,50193,50191,91191,91191,55211
28 mar 2024197,95197,95197,95197,95197,5820
27 mar 2024196,76197,49196,76197,27196,90120
26 mar 2024194,80196,77194,80196,77196,4011
25 mar 2024197,95198,65195,45195,54195,1714
22 mar 2024201,76201,76197,67197,73197,3664
21 mar 2024198,30199,79197,94198,94198,57784
20 mar 2024195,45195,47193,64195,47195,1010
19 mar 2024196,14196,14192,27193,87193,5065
18 mar 2024191,19193,48190,21192,12191,76154
15 mar 2024188,49188,74186,38188,74188,39309
14 mar 2024187,54187,54185,86185,86185,51132
13 mar 2024185,88185,88185,66185,66185,3123
12 mar 2024184,60184,60183,32183,32182,98118
11 mar 2024184,31184,69180,86180,95180,61152
08 mar 2024185,73189,11185,73186,86186,51210
07 mar 2024185,57185,57184,03184,92184,5725
06 mar 2024183,33184,65183,07184,65184,3035
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...