Applied Industrial (AIT) | Historial de Precios y Rendimientos | 1980 - 2025
Gráfico de Precios Históricos de Applied Industrial
Datos de Precios Históricos de Applied Industrial
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $259,04 | +0,24% | $260,81 | $263,94 | $256,97 | 145,3K |
| 3 oct. 2025 | $258,41 | -0,29% | $260,38 | $260,70 | $257,55 | 222,5K |
| 2 oct. 2025 | $259,16 | +0,46% | $258,37 | $260,61 | $256,82 | 232,0K |
| 1 oct. 2025 | $257,98 | -1,18% | $259,24 | $261,46 | $257,28 | 156,6K |
| 30 sept. 2025 | $261,05 | +1,01% | $258,04 | $261,54 | $256,50 | 226,3K |
| 29 sept. 2025 | $258,44 | -1,14% | $262,46 | $262,46 | $256,89 | 194,4K |
| 26 sept. 2025 | $261,43 | +0,90% | $260,57 | $263,42 | $259,83 | 115,1K |
| 25 sept. 2025 | $259,10 | -0,10% | $257,50 | $259,88 | $256,83 | 194,2K |
| 24 sept. 2025 | $259,37 | -2,09% | $264,34 | $267,33 | $258,52 | 217,3K |
| 23 sept. 2025 | $264,90 | -0,22% | $266,34 | $270,71 | $264,69 | 185,0K |
| 22 sept. 2025 | $265,48 | +1,93% | $260,30 | $266,49 | $259,99 | 184,6K |
| 19 sept. 2025 | $260,45 | -0,88% | $262,83 | $263,13 | $257,52 | 588,8K |
| 18 sept. 2025 | $262,77 | +1,26% | $261,63 | $263,94 | $259,20 | 174,6K |
| 17 sept. 2025 | $259,50 | -1,17% | $262,51 | $266,60 | $258,00 | 230,2K |
| 16 sept. 2025 | $262,58 | -0,10% | $264,46 | $265,68 | $258,28 | 229,3K |
| 15 sept. 2025 | $262,83 | -0,14% | $263,59 | $266,14 | $261,85 | 174,6K |
| 12 sept. 2025 | $263,19 | -2,41% | $269,22 | $269,75 | $262,77 | 166,0K |
| 11 sept. 2025 | $269,68 | +2,36% | $265,18 | $270,08 | $263,96 | 256,3K |
| 10 sept. 2025 | $263,45 | +0,70% | $261,19 | $267,41 | $261,15 | 166,5K |
| 9 sept. 2025 | $261,61 | -1,73% | $264,60 | $265,27 | $259,18 | 152,0K |
| 8 sept. 2025 | $266,22 | +0,29% | $265,55 | $266,96 | $263,22 | 197,1K |
| 5 sept. 2025 | $265,44 | -0,94% | $269,45 | $270,48 | $263,51 | 219,2K |
| 4 sept. 2025 | $267,96 | +2,46% | $262,28 | $267,99 | $261,06 | 192,4K |
| 3 sept. 2025 | $261,53 | -0,62% | $262,71 | $263,43 | $260,02 | 145,4K |
| 2 sept. 2025 | $263,15 | -0,16% | $259,31 | $263,46 | $258,98 | 131,3K |
| 29 ago. 2025 | $263,58 | -1,08% | $265,73 | $269,75 | $262,57 | 154,0K |
| 28 ago. 2025 | $266,47 | -0,72% | $269,22 | $270,00 | $265,47 | 207,6K |
| 27 ago. 2025 | $268,40 | +0,53% | $265,97 | $269,02 | $264,90 | 340,4K |
| 26 ago. 2025 | $266,99 | +1,05% | $264,46 | $267,32 | $262,26 | 200,4K |
| 25 ago. 2025 | $264,21 | -1,09% | $266,30 | $266,66 | $263,82 | 195,4K |
| 22 ago. 2025 | $267,11 | +3,23% | $260,38 | $269,35 | $260,11 | 264,1K |
| 21 ago. 2025 | $258,76 | -1,41% | $261,50 | $263,37 | $258,05 | 235,9K |
| 20 ago. 2025 | $262,46 | -0,17% | $262,84 | $264,39 | $258,54 | 229,6K |
| 19 ago. 2025 | $262,92 | +0,21% | $262,38 | $266,04 | $262,16 | 160,9K |
| 18 ago. 2025 | $262,36 | +2,88% | $255,14 | $262,73 | $255,14 | 394,0K |
| 15 ago. 2025 | $255,01 | -6,60% | $269,96 | $270,88 | $255,00 | 579,4K |
| 14 ago. 2025 | $273,04 | -0,97% | $268,50 | $280,95 | $266,73 | 443,2K |
| 13 ago. 2025 | $275,72 | +1,86% | $271,81 | $275,76 | $269,82 | 321,9K |
| 12 ago. 2025 | $270,68 | +3,11% | $264,55 | $270,94 | $263,78 | 340,8K |
| 11 ago. 2025 | $262,51 | -0,24% | $263,12 | $263,79 | $260,28 | 298,8K |
| 8 ago. 2025 | $263,13 | -0,11% | $264,65 | $265,32 | $262,34 | 280,4K |
| 7 ago. 2025 | $263,43 | -0,58% | $267,10 | $267,11 | $262,05 | 245,4K |
| 6 ago. 2025 | $264,97 | -1,60% | $269,49 | $269,49 | $264,29 | 326,6K |
| 5 ago. 2025 | $269,28 | +0,79% | $268,08 | $270,60 | $265,54 | 317,9K |
| 4 ago. 2025 | $267,16 | +1,13% | $265,29 | $267,91 | $264,42 | 259,2K |
| 1 ago. 2025 | $264,18 | -2,70% | $267,53 | $267,53 | $260,11 | 409,5K |
| 31 jul. 2025 | $271,50 | -0,77% | $271,32 | $273,87 | $269,99 | 401,6K |
| 30 jul. 2025 | $273,62 | +0,45% | $274,41 | $276,83 | $271,54 | 375,6K |
| 29 jul. 2025 | $272,40 | -0,83% | $276,01 | $276,23 | $271,84 | 290,2K |
| 28 jul. 2025 | $274,69 | +0,94% | $272,77 | $274,76 | $271,08 | 401,3K |
| 25 jul. 2025 | $272,13 | +1,51% | $269,00 | $272,14 | $267,90 | 201,9K |
| 24 jul. 2025 | $268,07 | +0,40% | $266,91 | $269,02 | $264,99 | 370,5K |
| 23 jul. 2025 | $267,01 | +0,80% | $266,07 | $270,00 | $264,31 | 330,8K |
| 22 jul. 2025 | $264,89 | +1,80% | $260,92 | $265,70 | $259,27 | 293,1K |
| 21 jul. 2025 | $260,20 | -0,19% | $262,39 | $263,77 | $257,70 | 343,1K |
| 18 jul. 2025 | $260,70 | -0,47% | $263,18 | $263,96 | $259,52 | 370,8K |
| 17 jul. 2025 | $261,93 | +2,51% | $257,40 | $262,78 | $257,40 | 342,2K |
| 16 jul. 2025 | $255,52 | +0,44% | $255,53 | $256,32 | $250,42 | 247,5K |
| 15 jul. 2025 | $254,41 | -1,00% | $258,05 | $258,28 | $252,97 | 280,6K |
| 14 jul. 2025 | $256,98 | +1,21% | $254,17 | $257,25 | $252,66 | 432,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $259,04 | +0,24% | $260,81 | $263,94 | $256,97 | 145,3K |
| 29 sept. 2025 | $258,41 | -1,16% | $262,46 | $262,46 | $256,50 | 1,0M |
| 22 sept. 2025 | $261,43 | +0,38% | $260,30 | $270,71 | $256,83 | 896,2K |
| 15 sept. 2025 | $260,45 | -1,04% | $263,59 | $266,60 | $257,52 | 1,4M |
| 8 sept. 2025 | $263,19 | -0,85% | $265,55 | $270,08 | $259,18 | 937,9K |
| 1 sept. 2025 | $265,44 | +0,71% | $259,31 | $270,48 | $258,98 | 688,3K |
| 25 ago. 2025 | $263,58 | -1,32% | $266,30 | $270,00 | $262,26 | 1,1M |
| 18 ago. 2025 | $267,11 | +4,74% | $255,14 | $269,35 | $255,14 | 1,3M |
| 11 ago. 2025 | $255,01 | -3,09% | $263,12 | $280,95 | $255,00 | 2,0M |
| 4 ago. 2025 | $263,13 | -0,40% | $265,29 | $270,60 | $262,05 | 1,4M |
| 28 jul. 2025 | $264,18 | -2,92% | $272,77 | $276,83 | $260,11 | 1,9M |
| 21 jul. 2025 | $272,13 | +4,38% | $262,39 | $272,14 | $257,70 | 1,5M |
| 14 jul. 2025 | $260,70 | +2,67% | $254,17 | $263,96 | $250,42 | 1,7M |
| 7 jul. 2025 | $253,91 | +3,32% | $243,69 | $258,31 | $241,59 | 2,0M |
| 30 jun. 2025 | $245,74 | +6,06% | $233,23 | $247,09 | $230,44 | 2,1M |
| 23 jun. 2025 | $231,69 | +1,98% | $226,94 | $238,64 | $223,13 | 8,7M |
| 16 jun. 2025 | $227,19 | +0,68% | $228,40 | $231,70 | $224,31 | 1,7M |
| 9 jun. 2025 | $225,66 | -2,66% | $232,87 | $234,91 | $224,31 | 1,3M |
| 2 jun. 2025 | $231,83 | +2,34% | $225,96 | $234,39 | $221,52 | 1,3M |
| 26 may. 2025 | $226,52 | +1,67% | $227,31 | $232,39 | $223,60 | 1,4M |
| 19 may. 2025 | $222,81 | -5,65% | $231,12 | $234,43 | $218,48 | 1,5M |
| 12 may. 2025 | $236,16 | +7,10% | $232,54 | $236,88 | $227,33 | 2,3M |
| 5 may. 2025 | $220,51 | -3,05% | $224,80 | $226,42 | $213,78 | 2,5M |
| 28 abr. 2025 | $227,45 | -4,65% | $238,14 | $244,61 | $225,98 | 2,9M |
| 21 abr. 2025 | $238,55 | +7,58% | $219,02 | $240,55 | $212,14 | 2,0M |
| 14 abr. 2025 | $221,75 | -1,79% | $229,52 | $230,92 | $212,00 | 1,7M |
| 7 abr. 2025 | $225,79 | +7,09% | $203,75 | $234,08 | $199,96 | 2,6M |
| 31 mar. 2025 | $210,85 | -6,51% | $221,20 | $237,03 | $201,58 | 2,1M |
| 24 mar. 2025 | $225,53 | +0,44% | $229,86 | $239,93 | $224,06 | 1,4M |
| 17 mar. 2025 | $224,54 | -0,08% | $223,60 | $232,01 | $222,85 | 2,5M |
| 10 mar. 2025 | $224,71 | -2,30% | $226,83 | $231,74 | $218,39 | 1,7M |
| 3 mar. 2025 | $230,01 | -8,21% | $252,24 | $253,16 | $222,21 | 2,1M |
| 24 feb. 2025 | $250,58 | +1,98% | $246,64 | $251,34 | $241,58 | 1,4M |
| 17 feb. 2025 | $245,71 | -7,40% | $265,70 | $269,69 | $245,56 | 1,1M |
| 10 feb. 2025 | $265,34 | +1,18% | $263,60 | $265,53 | $256,92 | 943,1K |
| 3 feb. 2025 | $262,24 | +0,85% | $254,44 | $268,49 | $252,01 | 1,4M |
| 27 ene. 2025 | $260,03 | -0,24% | $256,88 | $264,60 | $249,58 | 2,1M |
| 20 ene. 2025 | $260,66 | +1,27% | $260,18 | $264,94 | $258,24 | 851,3K |
| 13 ene. 2025 | $257,39 | +5,14% | $242,93 | $260,00 | $239,86 | 1,3M |
| 6 ene. 2025 | $244,80 | -0,09% | $246,15 | $256,09 | $243,66 | 2,1M |
| 30 dic. 2024 | $245,03 | +1,44% | $239,55 | $245,48 | $235,58 | 1,1M |
| 23 dic. 2024 | $241,55 | +0,40% | $239,52 | $244,91 | $238,22 | 669,2K |
| 16 dic. 2024 | $240,58 | -8,20% | $261,33 | $261,33 | $239,47 | 2,7M |
| 9 dic. 2024 | $262,07 | -4,29% | $275,49 | $275,61 | $262,01 | 1,2M |
| 2 dic. 2024 | $273,82 | -0,33% | $275,50 | $278,57 | $271,98 | 1,1M |
| 25 nov. 2024 | $274,72 | -0,86% | $279,52 | $282,98 | $273,09 | 1,3M |
| 18 nov. 2024 | $277,11 | +3,89% | $266,64 | $277,63 | $262,50 | 1,1M |
| 11 nov. 2024 | $266,73 | -0,56% | $272,57 | $276,97 | $266,40 | 1,2M |
| 4 nov. 2024 | $268,23 | +15,87% | $230,32 | $269,42 | $230,32 | 1,7M |
| 28 oct. 2024 | $231,50 | +0,09% | $234,02 | $238,81 | $230,57 | 920,8K |
| 21 oct. 2024 | $231,30 | -0,33% | $232,12 | $240,45 | $222,45 | 1,7M |
| 14 oct. 2024 | $232,07 | +2,60% | $226,59 | $235,75 | $225,10 | 891,0K |
| 7 oct. 2024 | $226,18 | +1,95% | $219,37 | $226,53 | $218,12 | 891,6K |
| 30 sept. 2024 | $221,86 | -0,54% | $222,03 | $224,83 | $218,92 | 877,4K |
| 23 sept. 2024 | $223,06 | +1,96% | $222,28 | $226,31 | $219,61 | 1,0M |
| 16 sept. 2024 | $218,77 | +7,25% | $205,58 | $224,36 | $205,05 | 1,9M |
| 9 sept. 2024 | $203,98 | +5,36% | $194,93 | $205,54 | $191,31 | 966,4K |
| 2 sept. 2024 | $193,61 | -5,61% | $203,40 | $205,12 | $193,32 | 884,4K |
| 26 ago. 2024 | $205,12 | -1,36% | $210,18 | $212,62 | $201,75 | 1,3M |
| 19 ago. 2024 | $207,95 | +3,17% | $201,79 | $210,79 | $197,45 | 1,3M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | $259,04 | -0,77% | $259,24 | $263,94 | $256,82 | 756,4K |
| 1 sept. 2025 | $261,05 | -0,96% | $259,31 | $270,71 | $256,50 | 4,3M |
| 1 ago. 2025 | $263,58 | -2,92% | $267,53 | $280,95 | $255,00 | 6,2M |
| 1 jul. 2025 | $271,50 | +16,80% | $232,19 | $276,83 | $231,61 | 8,1M |
| 9 jun. 2025 | $233,23 | +0,60% | $232,66 | $234,95 | $231,84 | 12,3K |
| 6 jun. 2025 | $231,83 | +1,18% | $234,39 | $234,39 | $230,79 | 217,1K |
| 1 jun. 2025 | $232,45 | +2,62% | $225,96 | $238,64 | $221,52 | 13,6M |
| 1 may. 2025 | $226,52 | -6,89% | $242,99 | $244,34 | $213,78 | 9,2M |
| 1 abr. 2025 | $243,28 | +7,96% | $223,89 | $244,61 | $199,96 | 9,3M |
| 1 mar. 2025 | $225,34 | -10,07% | $252,24 | $253,16 | $216,67 | 8,2M |
| 1 feb. 2025 | $250,58 | -3,63% | $254,44 | $269,69 | $241,58 | 4,7M |
| 1 ene. 2025 | $260,03 | +8,59% | $242,84 | $264,94 | $237,65 | 7,1M |
| 1 dic. 2024 | $239,47 | -12,83% | $275,50 | $278,57 | $235,58 | 6,0M |
| 1 nov. 2024 | $274,72 | +18,62% | $232,83 | $282,98 | $230,32 | 5,5M |
| 1 oct. 2024 | $231,59 | +3,79% | $222,56 | $240,45 | $218,12 | 4,9M |
| 1 sept. 2024 | $223,13 | +8,78% | $203,40 | $226,31 | $191,31 | 5,0M |
| 1 ago. 2024 | $205,12 | -5,99% | $217,50 | $219,19 | $188,71 | 6,1M |
| 1 jul. 2024 | $218,19 | +12,47% | $194,76 | $223,15 | $182,21 | 6,2M |
| 1 jun. 2024 | $194,00 | +0,52% | $193,97 | $195,51 | $181,35 | 5,1M |
| 1 may. 2024 | $193,00 | +5,32% | $183,54 | $201,66 | $180,35 | 5,3M |
| 1 abr. 2024 | $183,25 | -7,24% | $198,20 | $198,78 | $177,68 | 6,1M |
| 1 mar. 2024 | $197,55 | +4,03% | $190,67 | $201,76 | $180,39 | 14,2M |
| 1 feb. 2024 | $189,89 | +7,61% | $177,44 | $191,99 | $176,87 | 4,0M |
| 1 ene. 2024 | $176,46 | +2,18% | $171,05 | $182,96 | $163,50 | 3,9M |
| 1 dic. 2023 | $172,69 | +7,88% | $159,73 | $176,44 | $159,73 | 3,9M |
| 1 nov. 2023 | $160,07 | +4,27% | $153,21 | $167,94 | $152,45 | 4,4M |
| 1 oct. 2023 | $153,51 | -0,71% | $154,20 | $164,82 | $149,59 | 5,2M |
| 1 sept. 2023 | $154,61 | +0,16% | $155,68 | $162,67 | $152,75 | 5,4M |
| 1 ago. 2023 | $154,37 | +6,47% | $144,95 | $156,74 | $138,38 | 5,2M |
| 1 jul. 2023 | $144,99 | +0,11% | $144,56 | $150,07 | $140,32 | 2,6M |
| 1 jun. 2023 | $144,83 | +17,79% | $123,17 | $145,45 | $122,32 | 3,9M |
| 1 may. 2023 | $122,96 | -9,36% | $135,50 | $136,82 | $122,24 | 3,9M |
| 1 abr. 2023 | $135,66 | -4,55% | $141,84 | $142,87 | $128,00 | 3,4M |
| 1 mar. 2023 | $142,13 | -0,51% | $142,42 | $145,25 | $129,44 | 5,6M |
| 1 feb. 2023 | $142,86 | -0,24% | $142,70 | $149,42 | $137,30 | 4,6M |
| 1 ene. 2023 | $143,21 | +13,63% | $126,30 | $143,37 | $116,94 | 4,3M |
| 1 dic. 2022 | $126,03 | -4,88% | $133,47 | $133,74 | $121,31 | 3,9M |
| 1 nov. 2022 | $132,49 | +6,52% | $124,50 | $132,72 | $122,49 | 3,4M |
| 1 oct. 2022 | $124,38 | +21,02% | $103,91 | $127,37 | $103,29 | 4,3M |
| 1 sept. 2022 | $102,78 | -3,06% | $106,22 | $111,18 | $96,43 | 3,5M |
| 1 ago. 2022 | $106,02 | +5,40% | $99,79 | $121,20 | $99,79 | 4,0M |
| 1 jul. 2022 | $100,59 | +4,60% | $95,96 | $100,95 | $88,09 | 2,6M |
| 1 jun. 2022 | $96,17 | -7,00% | $103,70 | $107,63 | $89,52 | 4,6M |
| 1 may. 2022 | $103,41 | -1,22% | $104,95 | $111,68 | $96,56 | 4,6M |
| 1 abr. 2022 | $104,69 | +1,98% | $103,02 | $107,40 | $95,09 | 4,1M |
| 1 mar. 2022 | $102,66 | +1,54% | $100,36 | $103,59 | $97,13 | 3,9M |
| 1 feb. 2022 | $101,10 | +3,18% | $98,02 | $101,83 | $93,98 | 2,7M |
| 1 ene. 2022 | $97,98 | -4,60% | $103,14 | $105,26 | $94,38 | 2,3M |
| 1 dic. 2021 | $102,70 | +8,06% | $97,80 | $105,11 | $93,49 | 2,5M |
| 1 nov. 2021 | $95,04 | -2,50% | $97,88 | $109,87 | $94,34 | 2,6M |
| 1 oct. 2021 | $97,48 | +8,15% | $90,97 | $102,27 | $89,51 | 2,8M |
| 1 sept. 2021 | $90,13 | +1,49% | $88,94 | $93,20 | $80,93 | 3,0M |
| 1 ago. 2021 | $88,81 | -0,99% | $90,00 | $91,98 | $85,50 | 2,6M |
| 1 jul. 2021 | $89,70 | -1,49% | $92,09 | $92,62 | $83,88 | 2,5M |
| 1 jun. 2021 | $91,06 | -7,04% | $98,92 | $99,77 | $84,80 | 4,2M |
| 1 may. 2021 | $97,96 | +2,40% | $96,86 | $107,07 | $94,90 | 3,8M |
| 1 abr. 2021 | $95,66 | +4,92% | $91,75 | $97,59 | $90,72 | 2,4M |
| 1 mar. 2021 | $91,17 | +6,79% | $87,01 | $95,80 | $85,19 | 4,0M |
| 1 feb. 2021 | $85,37 | +21,28% | $71,01 | $89,81 | $70,29 | 3,3M |
| 1 ene. 2021 | $70,39 | -9,74% | $78,75 | $86,06 | $70,08 | 3,5M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | $259,04 | +8,17% | $242,84 | $280,95 | $199,96 | 71,7M |
| 2024 | $239,47 | +38,67% | $171,05 | $282,98 | $163,50 | 72,1M |
| 2023 | $172,69 | +37,02% | $126,30 | $176,44 | $116,94 | 52,7M |
| 2022 | $126,03 | +22,72% | $103,14 | $133,74 | $88,09 | 43,8M |
| 2021 | $102,70 | +31,68% | $78,75 | $109,87 | $70,08 | 37,2M |
| 2020 | $77,99 | +16,94% | $67,32 | $82,43 | $30,66 | 53,5M |
| 2019 | $66,69 | +23,64% | $51,73 | $68,21 | $49,45 | 50,4M |
| 2018 | $53,94 | -20,79% | $68,40 | $82,35 | $50,56 | 51,3M |
| 2017 | $68,10 | +14,65% | $59,90 | $70,05 | $54,00 | 48,7M |
| 2016 | $59,40 | +46,70% | $40,01 | $62,65 | $35,55 | 50,5M |
| 2015 | $40,49 | -11,19% | $45,83 | $46,05 | $37,00 | 66,0M |
| 2014 | $45,59 | -7,13% | $48,88 | $52,62 | $42,92 | 43,8M |
| 2013 | $49,09 | +16,85% | $42,88 | $53,57 | $40,39 | 44,3M |
| 2012 | $42,01 | +19,45% | $36,04 | $44,86 | $34,44 | 57,2M |
| 2011 | $35,17 | +8,28% | $32,77 | $36,77 | $24,50 | 82,0M |
| 2010 | $32,48 | +47,17% | $22,22 | $33,34 | $21,06 | 76,0M |
| 2009 | $22,07 | +16,65% | $19,00 | $23,95 | $14,63 | 76,7M |
| 2008 | $18,92 | -34,80% | $28,95 | $32,20 | $14,12 | 102,2M |
| 2007 | $29,02 | +10,30% | $26,54 | $35,68 | $22,72 | 77,2M |
| 2006 | $26,31 | +17,14% | $22,73 | $31,67 | $20,75 | 78,9M |
| 2005 | $22,46 | +22,93% | $18,22 | $25,03 | $15,19 | 61,2M |
| 2004 | $18,27 | +72,36% | $10,60 | $21,33 | $8,76 | 57,9M |
| 2003 | $10,60 | +26,19% | $8,36 | $11,05 | $6,83 | 30,4M |
| 2002 | $8,40 | +1,33% | $8,22 | $9,44 | $6,53 | 27,4M |
| 2001 | $8,29 | -9,30% | $9,14 | $9,19 | $6,96 | 20,7M |
| 2000 | $9,14 | +23,68% | $7,33 | $9,33 | $6,36 | 16,4M |
| 1999 | $7,39 | +19,77% | $6,19 | $8,47 | $4,94 | 18,2M |
| 1998 | $6,17 | -48,11% | $11,94 | $13,03 | $5,33 | 29,8M |
| 1997 | $11,89 | +43,95% | $8,22 | $15,47 | $8,11 | 20,7M |
| 1996 | $8,26 | -4,73% | $8,67 | $10,00 | $7,11 | 18,8M |
| 1995 | $8,67 | +31,56% | $6,59 | $8,78 | $5,43 | 15,5M |
| 1994 | $6,59 | +17,68% | $5,60 | $7,41 | $5,48 | 12,9M |
| 1993 | $5,60 | +25,28% | $4,47 | $6,15 | $4,05 | 10,7M |
| 1992 | $4,47 | +16,10% | $3,85 | $4,59 | $3,31 | 8,4M |
| 1991 | $3,85 | +9,07% | $3,48 | $4,69 | $3,11 | 12,0M |
| 1990 | $3,53 | -35,93% | $5,48 | $5,63 | $2,64 | 21,4M |
| 1989 | $5,51 | +10,42% | $4,95 | $6,49 | $4,74 | 24,1M |
| 1988 | $4,99 | +50,76% | $3,33 | $5,51 | $3,33 | 27,2M |
| 1987 | $3,31 | +12,97% | $2,93 | $3,85 | $2,66 | 26,3M |
| 1986 | $2,93 | -10,94% | $3,29 | $4,02 | $2,73 | 18,4M |
| 1985 | $3,29 | +11,90% | $2,94 | $3,46 | $2,74 | 17,6M |
| 1984 | $2,94 | -11,98% | $3,31 | $3,49 | $2,49 | 7,4M |
| 1983 | $3,34 | +5,70% | $3,30 | $3,60 | $2,81 | 8,4M |
| 1982 | $3,16 | +4,64% | $3,06 | $3,16 | $2,36 | 10,2M |
| 1981 | $3,02 | +40,47% | $2,22 | $3,02 | $1,98 | 1,9M |
| 1980 | $2,15 | 0,00% | $2,19 | $2,61 | $2,00 | 5,1M |
Cómo se Comportó Applied Industrial Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Applied Industrial VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Applied Industrial | 16,47 % | 139,49 % | 330,68 % | 517,91 % | 720,09 % | 1.063,48 % | |
| Fastenal | 36,45 % | 108,90 % | 105,32 % | 391,58 % | 602,05 % | 1.143,64 % | |
| W.W. Grainger | -7,42 % | 90,97 % | 148,19 % | 317,36 % | 677,72 % | 1.444,38 % | |
| Beacon Roofing | 29,49 % | 95,73 % | 477,53 % | 295,95 % | 523,34 % | 748,74 % | |
| Resideo Technologies | 119,28 % | 101,64 % | 253,94 % | 81,29 % | 81,29 % | 81,29 % | |
| SiteOne Landscape | -11,48 % | 19,17 % | -2,56 % | 352,06 % | 352,06 % | 352,06 % | |
| S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % | |
| S&P 500 Industrials | Sector | 14,01 % | 81,34 % | 91,61 % | 182,47 % | 368,44 % | 373,96 % |
Calcule sus Rendimientos de Inversión en Applied Industrial
Análisis de Rendimiento de Inversión a Largo Plazo
Applied Industrial stock price in Oct 2015 was $41,82, A $1.000,00 lump sum investment in Applied Industrial made 10 years ago would be worth approximately $6.471,54 today, representing a exceptional return of 547,15 %. This translates to an annualized return (CAGR) of 20,52 %. During this period, Applied Industrial paid out $11,60 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Oct 2015 - Oct 2025)
Inversión Inicial
$1.000,00
Valor Actual
$6.471,54
Rendimiento Total
547,15 %
Rendimiento Anual (TCAC)
20,52 %
Dividendos Totales
$277,38
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Applied Industrial (AIT) durante los últimos 12 meses?
Durante los últimos 12 meses, Applied Industrial ha entregado un rendimiento total de 16,5%.
- Máximo de 52 semanas alcanzó 282,98 $ el November 27, 2024.
- Mínimo de 52 semanas tocó 199,96 $ el April 7, 2025.
- Precio Actual cotizando a 259,04 $ al October 7, 2025.
- ¿Cuál es el rendimiento total de la acción de Applied Industrial (AIT) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Applied Industrial (ait) habría crecido a aproximadamente 43 068,00 $ al October 7, 2025, representando un rendimiento total de 330,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 33,9% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Applied Industrial con el sector Industrials?
Applied Industrial (ait) ha entregado un rendimiento anualizado de 20,0% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Applied Industrial habría crecido a 61 791,00 $ durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Applied Industrial?
Applied Industrial (ait) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 517,9%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Applied Industrial ha logrado históricamente?
Applied Industrial (ait) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+16,5%), 3 years (+139,5%), 5 years (+330,7%), 10 years (+517,9%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.