Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
188,61+2,70 (+1,45%)
Alla chiusura: 06:43PM GMT
Periodo di tempo:
24 feb 2023 - 24 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 2024188,61188,61188,61188,61188,619
22 feb 2024187,91188,32187,51187,51187,5147
21 feb 2024187,19187,19185,75185,91185,91389
20 feb 2024187,68188,34186,72186,72186,72155
19 feb 2024------
16 feb 2024187,25189,05187,25189,05189,0566
15 feb 2024187,70188,83185,79186,95186,953.236
14 feb 2024182,00185,70182,00185,70185,7050
14 feb 20240.37 Dividendo
13 feb 2024182,00183,66182,00183,66183,2963
12 feb 2024188,00189,09187,82188,01187,6365
09 feb 2024183,05185,90183,05185,90185,53101
08 feb 2024183,52183,52181,22182,55182,1835
07 feb 2024181,63182,42180,65181,96181,5964
06 feb 2024183,21183,21180,05180,05179,69100
05 feb 2024179,00181,52179,00180,07179,71296
02 feb 2024181,42183,02181,42183,02182,6582
01 feb 2024176,26178,09176,26177,81177,45102
31 gen 2024180,64181,64179,70179,78179,4214
30 gen 2024178,77181,49178,67180,99180,6335
29 gen 2024177,03178,12177,03177,36177,00217
26 gen 2024179,27179,35178,97178,97178,61211
25 gen 2024177,77182,00174,16174,16173,81240
24 gen 2024178,52180,08175,88176,85176,4933
23 gen 2024178,03178,59176,08176,08175,7366
22 gen 2024177,18177,91175,59177,10176,7476
19 gen 2024173,12173,12171,97171,97171,623
18 gen 2024170,99171,62170,95171,25170,90220
17 gen 2024167,50167,61167,18167,61167,27213
16 gen 2024168,14168,76168,14168,47168,1345
15 gen 2024------
12 gen 2024169,68170,11169,02169,37169,037
11 gen 2024167,27167,99165,74165,74165,413
10 gen 2024165,77166,84165,77166,19165,8633
09 gen 2024165,08167,10163,42164,88164,55284
08 gen 2024165,23165,23165,23165,23164,901
05 gen 2024165,21165,21165,21165,21164,88194
04 gen 2024166,66166,66166,66166,66166,32-
03 gen 2024167,87170,32167,42167,47167,13188
02 gen 2024171,05171,82170,29170,29169,959
29 dic 2023173,55174,12173,25173,25172,9024
28 dic 2023174,38174,66170,59173,48173,1334
27 dic 2023------
22 dic 2023------
21 dic 2023173,16173,16171,85171,85171,5122
20 dic 2023174,53174,53174,53174,53174,1830
19 dic 2023175,32175,32173,66173,72173,3764
18 dic 2023174,42174,45172,66172,66172,3171
15 dic 2023174,73175,41173,00173,00172,65551
14 dic 2023172,98173,82172,11172,68172,3331
13 dic 2023168,66168,66168,49168,49168,1522
12 dic 2023166,57167,73166,56167,73167,3919
11 dic 2023167,04167,04165,56165,66165,33161
08 dic 2023164,98165,32164,98165,32164,985
07 dic 2023162,51162,51162,51162,51162,1879
06 dic 2023167,75167,75163,47163,47163,1415
05 dic 2023168,08168,08163,87163,87163,5469
04 dic 2023165,72167,28165,42167,28166,9565
01 dic 2023163,71164,03163,71164,03163,708
30 nov 2023157,07157,07157,07157,07156,762
29 nov 2023159,99159,99156,62156,62156,30120
28 nov 2023162,88162,93158,76158,76158,44154
27 nov 2023163,18163,18163,18163,18162,8538
24 nov 2023162,12163,48162,12163,29162,96211
23 nov 2023------
22 nov 2023161,77161,77161,77161,77161,442
21 nov 2023162,90162,90162,90162,90162,574
20 nov 2023162,50162,50162,50162,50162,175
17 nov 2023163,52163,52163,52163,52163,1931
16 nov 2023162,52162,52161,84161,84161,5120
15 nov 2023166,84166,84166,07166,07165,7486
14 nov 2023163,79166,51163,79166,51166,17276
14 nov 20230.35 Dividendo
13 nov 2023------
10 nov 2023161,47161,47161,44161,44161,12172
09 nov 2023159,53159,53158,30158,30157,9817
08 nov 2023158,88159,84157,93159,07158,75159
07 nov 2023157,46157,46156,79156,79156,47176
06 nov 2023156,12156,12156,12156,12155,802
03 nov 2023155,57158,14155,57158,14157,82610
02 nov 2023156,45156,45153,71154,41154,10138
01 nov 2023------
31 ott 2023152,98152,98152,98152,98152,6749
30 ott 2023150,39150,51150,39150,51150,212.136
27 ott 2023156,17156,17153,93153,93153,6239
26 ott 2023157,42157,42156,60156,60156,282.101
25 ott 2023156,02156,02151,80151,80151,494
24 ott 2023------
23 ott 2023153,90153,90153,90153,90153,591
20 ott 2023156,42156,42154,15154,15153,8384
19 ott 2023------
18 ott 2023------
17 ott 2023164,04164,04164,04164,04163,7026
16 ott 2023161,07161,07161,07161,07160,75120
13 ott 2023------
12 ott 2023------
11 ott 2023------
10 ott 2023160,13160,13159,12159,12158,803
09 ott 2023------
06 ott 2023153,85155,32153,85155,32155,015
*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...