Mercado fechado

Applied Industrial Technologies, Inc. (AIT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
191,49+1,02 (+0,54%)
No fechamento: 04:00PM EDT
190,51 -0,98 (-0,51%)
Pós-fechamento: 05:45PM EDT
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 2024190,89193,00190,46191,49191,49156.973
29 de mai. de 2024193,04193,82189,95190,47190,47164.900
28 de mai. de 2024198,32198,45193,53195,86195,86236.100
24 de mai. de 2024196,57196,57194,03195,72195,72289.900
23 de mai. de 2024199,92199,92194,22195,56195,56396.200
22 de mai. de 2024200,00201,08197,87199,07199,07165.400
21 de mai. de 2024200,18201,09198,50201,08201,08302.000
20 de mai. de 2024197,00201,66196,71200,99200,99200.500
17 de mai. de 2024197,32197,63195,17196,99196,99149.200
16 de mai. de 2024199,00200,00196,37196,86196,86170.400
15 de mai. de 2024196,92199,86196,60199,78199,78157.000
14 de mai. de 2024196,47196,47194,40195,72195,72122.400
14 de mai. de 20240.37 Dividendo
13 de mai. de 2024198,61198,67194,92195,11194,74132.900
10 de mai. de 2024197,69198,10196,10197,33196,96146.300
09 de mai. de 2024194,59196,68193,94196,52196,15153.700
08 de mai. de 2024192,76194,33191,80193,87193,50348.800
07 de mai. de 2024190,20194,43190,20193,82193,45336.700
06 de mai. de 2024187,89190,49187,89189,64189,28443.900
03 de mai. de 2024187,28187,98184,78185,98185,63233.900
02 de mai. de 2024182,42184,89180,94184,63184,28290.100
01 de mai. de 2024183,54183,91180,35180,63180,29325.000
30 de abr. de 2024184,16184,16181,63183,25182,90386.400
29 de abr. de 2024181,89185,05180,76184,73184,38318.700
26 de abr. de 2024178,93181,01177,77180,89180,55448.100
25 de abr. de 2024185,00186,00177,68178,94178,60557.300
24 de abr. de 2024185,87187,67184,65186,09185,74288.800
23 de abr. de 2024185,06186,82184,93186,31185,96277.400
22 de abr. de 2024184,51185,18183,36183,60183,25283.300
19 de abr. de 2024184,15185,82182,04183,45183,10269.500
18 de abr. de 2024185,36187,17183,72183,99183,64221.600
17 de abr. de 2024189,20189,91183,96184,40184,05267.800
16 de abr. de 2024188,15189,07186,27187,88187,52218.900
15 de abr. de 2024193,08193,08187,84189,24188,88226.000
12 de abr. de 2024191,19192,07189,52191,09190,73210.600
11 de abr. de 2024192,22192,86190,22192,73192,36183.600
10 de abr. de 2024192,49196,15191,79192,32191,96264.000
09 de abr. de 2024197,23198,67193,40195,75195,38159.700
08 de abr. de 2024197,69198,56196,50196,83196,46152.100
05 de abr. de 2024194,56196,98194,33196,12195,75195.000
04 de abr. de 2024196,78197,94193,75194,26193,89198.100
03 de abr. de 2024193,30196,92193,30195,25194,88291.700
02 de abr. de 2024194,34194,47191,60192,39192,03320.600
01 de abr. de 2024198,20198,78194,17195,38195,01313.800
28 de mar. de 2024197,88198,33196,67197,55197,18304.300
27 de mar. de 2024196,76198,08196,67197,88197,50278.500
26 de mar. de 2024195,01197,14195,01195,52195,15527.100
25 de mar. de 2024197,20197,96195,09195,09194,72213.500
22 de mar. de 2024201,76201,76197,00197,19196,82367.700
21 de mar. de 2024197,82201,29197,74201,01200,63331.200
20 de mar. de 2024194,61197,36193,73196,80196,43388.300
19 de mar. de 2024192,97195,03192,05194,69194,32447.600
18 de mar. de 2024190,21194,37190,21192,69192,32664.300
15 de mar. de 2024186,32189,64186,03189,48189,127.231.300
14 de mar. de 2024186,77187,59185,02187,04186,69327.400
13 de mar. de 2024185,88186,38184,07185,65185,30280.400
12 de mar. de 2024183,78185,59182,70185,26184,91283.000
11 de mar. de 2024184,30184,31180,52182,62182,27225.700
08 de mar. de 2024185,73188,84184,83185,01184,66397.100
07 de mar. de 2024184,50186,11183,52185,15184,80289.900
06 de mar. de 2024183,33185,28182,76183,95183,60275.200
05 de mar. de 2024185,55186,03180,39182,30181,95492.400
04 de mar. de 2024183,75190,57183,75186,29185,94613.800
01 de mar. de 2024190,67194,28190,38192,37192,01251.100
29 de fev. de 2024191,13191,99189,47189,89189,53229.200
28 de fev. de 2024187,91191,46187,10190,93190,57159.400
27 de fev. de 2024188,84189,99187,85188,82188,46155.200
26 de fev. de 2024187,92188,88186,93187,64187,28133.700
23 de fev. de 2024188,53189,32187,18188,59188,23110.500
22 de fev. de 2024187,83188,94186,35187,87187,51167.000
21 de fev. de 2024186,85187,39184,47186,28185,93164.100
20 de fev. de 2024186,73187,86186,04186,54186,19288.300
16 de fev. de 2024188,62190,62187,54189,04188,68204.000
15 de fev. de 2024187,70189,27185,68188,84188,48202.800
14 de fev. de 2024183,43186,93182,60186,35186,00229.000
14 de fev. de 20240.37 Dividendo
13 de fev. de 2024182,16184,00180,00182,08181,37257.300
12 de fev. de 2024188,00189,48187,11187,12186,39170.400
09 de fev. de 2024184,55188,49184,24187,93187,19181.000
08 de fev. de 2024183,52184,74180,87184,55183,83327.700
07 de fev. de 2024181,63183,52181,27183,27182,55185.400
06 de fev. de 2024182,04184,68179,90180,69179,98261.900
05 de fev. de 2024180,51181,26178,62179,41178,71210.800
02 de fev. de 2024180,00184,22180,00182,93182,21161.700
01 de fev. de 2024177,44182,05176,87181,67180,96202.700
31 de jan. de 2024182,68182,81176,32176,46175,77222.900
30 de jan. de 2024178,77182,23178,66182,10181,39178.100
29 de jan. de 2024177,37179,40177,09178,96178,26197.200
26 de jan. de 2024177,37179,94176,89177,09176,39295.100
25 de jan. de 2024179,72182,96173,73176,45175,76487.400
24 de jan. de 2024177,82177,82174,79175,50174,81233.800
23 de jan. de 2024178,78178,96175,83176,91176,22164.200
22 de jan. de 2024176,91178,17176,52177,09176,39216.000
19 de jan. de 2024173,12175,33170,94175,00174,31221.000
18 de jan. de 2024168,64172,89168,64172,67171,99201.800
17 de jan. de 2024166,37168,11166,37167,33166,67127.000
16 de jan. de 2024168,66168,92167,35168,12167,46124.000
12 de jan. de 2024170,50170,50167,70169,29168,63116.600
11 de jan. de 2024166,57168,87165,39168,62167,96156.700
10 de jan. de 2024165,77167,00165,55166,89166,24103.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...