Italia markets open in 4 hours 6 minutes

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
184,87-0,14 (-0,08%)
Alla chiusura: 06:41PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024185,36186,00184,88184,88184,8810
17 apr 2024189,53189,53185,01185,01185,016
16 apr 2024189,13189,13187,17188,02188,02134
15 apr 2024192,23193,68190,46190,46190,4693
12 apr 2024189,74191,55189,74189,74189,74112
11 apr 2024192,22192,43190,57192,39192,3949
10 apr 2024194,98194,98194,63194,63194,636
09 apr 2024197,23197,23193,68195,56195,56124
08 apr 2024198,53198,53197,14197,55197,554
05 apr 2024198,56198,56195,46196,65196,6561
04 apr 2024------
03 apr 2024194,71196,49194,71196,39196,3915
02 apr 2024193,50193,50191,91191,91191,91211
28 mar 2024197,95197,95197,95197,95197,9520
27 mar 2024196,76197,49196,76197,27197,27120
26 mar 2024194,80196,77194,80196,77196,7711
25 mar 2024197,95198,65195,45195,54195,5414
22 mar 2024201,76201,76197,67197,73197,7364
21 mar 2024198,30199,79197,94198,94198,94784
20 mar 2024195,45195,47193,64195,47195,4710
19 mar 2024196,14196,14192,27193,87193,8765
18 mar 2024191,19193,48190,21192,12192,12154
15 mar 2024188,49188,74186,38188,74188,74309
14 mar 2024187,54187,54185,86185,86185,86132
13 mar 2024185,88185,88185,66185,66185,6623
12 mar 2024184,60184,60183,32183,32183,32118
11 mar 2024184,31184,69180,86180,95180,95152
08 mar 2024185,73189,11185,73186,86186,86210
07 mar 2024185,57185,57184,03184,92184,9225
06 mar 2024183,33184,65183,07184,65184,6535
05 mar 2024186,24186,24182,66182,71182,714
04 mar 2024184,88190,70176,52188,51188,51658
01 mar 2024191,74194,09191,67192,44192,44195
29 feb 2024191,13191,99189,78190,45190,457
28 feb 2024188,85191,37188,85191,37191,3796
27 feb 2024188,84189,23188,22189,15189,15107
26 feb 2024188,64188,64187,58188,11188,1188
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
*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...