Dati storici Applied Industrial Techn... - AIT

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	228,10	231,74	218,39	226,42	333.245	-9,17	-4,02%
1 Mese	263,11	269,69	218,39	239,64	307.765	-44,18	-16,79%
3 Mesi	242,02	269,69	218,39	247,82	311.253	-23,09	-9,54%
6 Mesi	205,58	282,98	205,05	247,46	279.506	13,35	6,49%
1 Anno	186,77	282,98	177,68	218,12	303.299	32,16	17,22%
3 Anni	101,85	282,98	88,09	170,94	235.343	117,08	114,95%
5 Anni	40,01	282,98	30,66	139,84	208.569	178,92	447,19%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Mar 2025	218,93	-6,65	-2,95%	224,89	225,735	218,39	256.483
12 Mar 2025	225,58	-0,72	-0,32%	228,75	230,90	224,55	217.458
11 Mar 2025	226,30	-1,45	-0,64%	226,77	230,41	222,54	312.425
10 Mar 2025	227,75	-2,26	-0,98%	226,83	231,74	224,465	450.503
08 Mar 2025	230,01	1,01	0,44%	228,10	231,03	222,21	435.198
07 Mar 2025	229,00	-3,78	-1,62%	229,20	233,25	228,06	282.007
06 Mar 2025	232,78	2,92	1,27%	231,26	232,85	227,7345	433.492
05 Mar 2025	229,86	-10,44	-4,34%	235,35	236,54	226,61	618.277
04 Mar 2025	240,30	-10,28	-4,10%	252,24	253,16	238,59	290.483
01 Mar 2025	250,58	5,90	2,41%	245,19	251,14	241,5801	293.336
28 Feb 2025	244,68	-0,40	-0,16%	246,08	249,97	244,2997	177.679
27 Feb 2025	245,08	-2,51	-1,01%	250,41	251,34	244,63	269.803
26 Feb 2025	247,59	2,09	0,85%	244,65	249,26	243,51	270.324
25 Feb 2025	245,50	-0,21	-0,09%	247,14	247,7999	243,45	340.159
22 Feb 2025	245,71	-18,11	-6,86%	265,95	265,95	245,555	385.458
21 Feb 2025	263,82	-2,18	-0,82%	264,64	265,95	261,23	245.938
20 Feb 2025	266,00	-3,18	-1,18%	266,14	267,065	262,17	205.642
19 Feb 2025	269,18	3,84	1,45%	267,93	269,69	265,02	217.217
15 Feb 2025	265,34	2,20	0,84%	263,11	265,46	261,76	154.800