Dati storici Applied Industrial Techn... - AIT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	262,30	268,26	252,0074	261,76	356.333	-0,06	-0,02%
1 Mese	244,79	268,26	239,8597	256,83	307.962	17,45	7,13%
3 Mesi	271,105	282,98	235,58	257,43	304.450	-8,87	-3,27%
6 Mesi	198,58	282,98	189,18	239,19	270.701	63,66	32,06%
1 Anno	181,63	282,98	177,68	213,16	299.764	80,61	44,38%
3 Anni	95,64	282,98	88,09	166,64	230.897	166,60	174,19%
5 Anni	66,85	282,98	30,66	135,08	208.492	195,39	292,28%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Feb 2025	262,24	-5,48	-2,05%	267,84	268,60	261,12	227.427
07 Feb 2025	267,72	2,81	1,06%	265,49	268,26	264,60	289.436
06 Feb 2025	264,91	4,85	1,86%	262,21	265,88	259,78	259.960
05 Feb 2025	260,06	1,60	0,62%	259,54	261,06	256,77	336.221
04 Feb 2025	258,46	-1,57	-0,60%	253,04	259,94	252,0074	281.115
01 Feb 2025	260,03	-3,59	-1,36%	262,30	263,57	258,2538	626.128
31 Gen 2025	263,62	9,16	3,60%	258,83	264,58	256,87	270.499
30 Gen 2025	254,46	2,24	0,89%	253,00	264,60	249,58	551.449
29 Gen 2025	252,22	0,92	0,37%	253,16	258,25	250,83	357.859
28 Gen 2025	251,30	-9,36	-3,59%	256,88	258,005	250,13	334.194
25 Gen 2025	260,66	-1,06	-0,41%	260,54	262,14	258,24	174.042
24 Gen 2025	261,72	0,00	0,00%	261,72	261,72	261,72	0
23 Gen 2025	261,72	-1,61	-0,61%	264,19	264,675	261,37	184.858
22 Gen 2025	263,33	5,94	2,31%	260,18	264,07	259,57	199.504
18 Gen 2025	257,39	1,85	0,72%	258,09	259,93	254,26	324.826
17 Gen 2025	255,54	2,44	0,96%	254,07	256,8216	253,04	224.249
16 Gen 2025	253,10	-0,24	-0,09%	259,17	260,00	251,115	265.616
15 Gen 2025	253,34	4,84	1,95%	251,01	254,14	249,87	226.865
14 Gen 2025	248,50	3,70	1,51%	242,93	248,99	239,8597	291.310