U.S. markets open in 34 minutes

Avanos Medical, Inc. (AVNS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
23.72-0.41 (-1.70%)
Al cierre: 04:00PM EDT
23.72 0.00 (0.00%)
Antes de la apertura del mercado: 08:41AM EDT
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202424.1424.2423.5623.7223.72125,900
05 sept 202424.0724.2823.9024.1324.13203,300
04 sept 202424.1824.5423.8723.9123.91405,200
03 sept 202424.1524.3523.9124.0824.08186,200
30 ago 202424.2424.4423.8424.2224.22204,800
29 ago 202424.3324.4223.9524.1424.14155,500
28 ago 202423.7624.5323.7624.1024.10222,500
27 ago 202423.6023.8823.4623.8423.84135,400
26 ago 202423.9023.9423.4223.6723.67202,700
23 ago 202423.3823.9523.2523.6323.63170,500
22 ago 202423.2723.2722.9023.2123.21149,000
21 ago 202423.2223.3923.0123.2123.21172,100
20 ago 202423.4423.5123.1023.1223.12237,600
19 ago 202423.2523.7123.1323.5823.58220,800
16 ago 202423.0623.4522.8623.3323.33163,600
15 ago 202423.0523.2922.9023.0823.08173,500
14 ago 202422.5822.6522.1922.5322.53182,200
13 ago 202422.4822.7422.2222.5722.57171,800
12 ago 202422.8122.9922.1422.3722.37154,800
09 ago 202422.9722.9722.2622.5222.52155,200
08 ago 202422.6723.0322.4023.0223.02361,200
07 ago 202423.1023.1522.2222.4922.49221,000
06 ago 202422.8523.1422.7122.9422.94224,700
05 ago 202423.6223.6222.5822.9522.95247,200
02 ago 202422.9724.0822.9724.0124.01434,500
01 ago 202423.8824.0523.1523.7523.75281,400
31 jul 202423.4524.7722.8323.9223.92274,600
30 jul 202422.9223.2822.9222.9622.96219,400
29 jul 202423.2123.3022.6822.8822.88130,800
26 jul 202423.3123.3522.8023.1423.14160,600
25 jul 202422.6523.3922.6522.9222.92165,400
24 jul 202422.5322.9422.4922.6022.60149,900
23 jul 202422.4223.0922.2622.7022.70276,600
22 jul 202422.0822.6121.6922.5122.51180,100
19 jul 202422.4022.4921.9121.9921.99167,100
18 jul 202422.4423.0422.0722.4422.44259,700
17 jul 202421.9522.6521.9522.6422.64252,200
16 jul 202421.2522.1721.2522.0722.07290,300
15 jul 202421.2421.4020.8420.9320.93210,400
12 jul 202421.4821.5020.9721.0821.08213,200
11 jul 202419.9721.2119.9721.1821.18349,200
10 jul 202419.4119.4519.0019.3919.39121,100
09 jul 202419.5319.6719.1919.2119.21248,900
08 jul 202419.4819.8719.4019.6319.63125,500
05 jul 202419.3219.4219.1119.3219.32145,100
03 jul 202419.5019.5819.1619.4219.4283,100
02 jul 202419.7019.8319.4619.5019.50179,700
01 jul 202420.0620.1519.4719.7219.72195,800
28 jun 202419.8620.0119.4119.9219.92446,600
27 jun 202419.2019.6219.0719.6019.60223,200
26 jun 202418.9319.2118.9219.1819.18167,700
25 jun 202419.2219.2819.0419.1119.11118,800
24 jun 202419.7419.7719.2919.3319.33142,400
21 jun 202419.4719.8419.2319.5619.56977,600
20 jun 202418.9219.5518.9219.4519.45213,100
18 jun 202418.9119.1018.8519.0919.09221,500
17 jun 202419.0319.2318.7018.9418.94182,000
14 jun 202419.3319.3419.0219.2419.24149,100
13 jun 202420.0920.0919.4719.6119.61153,800
12 jun 202420.2620.7520.1320.1820.18234,100
11 jun 202419.1619.7618.8419.7119.71328,500
10 jun 202419.4319.4319.0019.3119.31173,700
07 jun 202419.8720.0219.7119.7619.76157,700
06 jun 202420.1520.3820.1520.1620.16145,500
05 jun 202420.4120.4519.9920.3220.32179,400
04 jun 202420.2920.4120.0820.3520.35158,900
03 jun 202420.0620.4119.9020.3420.34193,500
31 may 202419.9520.1519.7519.9119.91135,300
30 may 202419.4920.1419.4919.8619.86134,600
29 may 202419.9019.9219.2419.3519.35182,300
28 may 202419.9820.2919.8420.2020.20163,400
24 may 202419.9820.0319.8019.9619.96114,000
23 may 202420.3120.3119.7719.8519.85176,000
22 may 202420.1720.3720.1720.3620.36149,800
21 may 202420.2320.4520.1620.2920.29132,100
20 may 202420.4020.7520.2520.3220.32244,400
17 may 202420.4920.4920.2020.3920.39118,100
16 may 202419.9920.4219.9620.4220.42171,700
15 may 202420.3320.3819.8920.0320.03136,300
14 may 202420.1620.1919.9520.0920.09148,700
13 may 202419.6420.0519.6119.8819.88144,100
10 may 202419.6019.7519.4019.5819.58138,600
09 may 202419.5519.6119.2019.4719.47201,600
08 may 202419.3219.6419.3219.5619.56152,800
07 may 202419.6919.8719.5319.5419.54213,700
06 may 202419.8720.0319.4719.7319.73209,000
03 may 202419.9419.9419.3419.6819.68246,200
02 may 202419.1819.9518.8919.7119.71338,200
01 may 202418.0519.3018.0518.7918.79360,400
30 abr 202418.4618.4617.9518.0818.08293,400
29 abr 202418.1218.6418.1218.6218.62212,100
26 abr 202417.8918.2317.7918.1018.10133,300
25 abr 202418.5518.5517.8317.8517.85230,900
24 abr 202418.6118.8318.5518.7118.71170,000
23 abr 202418.9819.1618.7018.7618.76125,800
22 abr 202418.7919.1618.6418.9518.95185,800
19 abr 202418.7218.9818.4718.7118.71183,700
18 abr 202418.7318.8418.5918.7018.70291,900
17 abr 202418.6818.8118.4118.7118.71310,500
16 abr 202418.6618.7318.4018.6518.65112,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...