Avient Corporation (AVNT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

45.44

+0.49

(+1.09%)

Al cierre: 04:00PM EDT

45.44

0.00

(0.00%)

Fuera de horario:

05:47PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	45.70	45.70	44.82	45.44	45.44	370,600
25 jul 2024	44.41	45.65	44.24	44.95	44.95	684,300
24 jul 2024	45.58	46.25	44.47	44.54	44.54	405,200
23 jul 2024	45.54	46.14	45.30	45.78	45.78	372,000
22 jul 2024	44.66	45.61	44.03	45.57	45.57	444,000
19 jul 2024	45.45	45.45	44.29	44.51	44.51	519,500
18 jul 2024	46.15	47.10	45.43	45.49	45.49	457,100
17 jul 2024	46.42	47.36	46.09	46.59	46.59	522,800
16 jul 2024	44.51	46.95	44.42	46.74	46.74	706,100
15 jul 2024	44.06	44.79	43.64	44.26	44.26	471,300
12 jul 2024	44.04	44.21	43.60	43.81	43.81	529,500
11 jul 2024	42.96	43.94	42.53	43.57	43.57	554,000
10 jul 2024	41.90	42.05	41.77	41.93	41.93	566,900
09 jul 2024	41.98	42.24	41.48	41.57	41.57	392,900
08 jul 2024	42.37	42.86	42.12	42.20	42.20	333,800
05 jul 2024	42.20	42.36	41.68	42.01	42.01	352,900
03 jul 2024	42.60	43.17	42.20	42.59	42.59	223,400
02 jul 2024	42.36	42.47	41.92	42.30	42.30	452,600
01 jul 2024	43.58	43.71	42.13	42.18	42.18	468,900
28 jun 2024	43.46	43.77	43.09	43.65	43.65	1,974,400
27 jun 2024	43.29	43.51	42.79	43.19	43.19	245,200
26 jun 2024	42.58	43.26	42.35	43.16	43.16	592,600
25 jun 2024	43.53	43.53	42.36	42.76	42.76	557,200
24 jun 2024	44.01	44.41	43.76	43.78	43.78	452,300
21 jun 2024	43.44	43.85	42.75	43.83	43.83	823,600
21 jun 2024	0.258 Dividendo
20 jun 2024	43.51	44.35	43.47	43.66	43.40	441,100
18 jun 2024	43.55	43.93	43.28	43.68	43.42	487,000
17 jun 2024	42.52	43.44	42.52	43.44	43.18	437,700
14 jun 2024	43.14	43.46	42.59	42.87	42.62	354,200
13 jun 2024	44.49	44.60	43.36	43.81	43.55	191,600
12 jun 2024	45.32	45.93	44.50	44.77	44.51	369,300
11 jun 2024	43.82	44.18	43.46	43.95	43.69	333,000
10 jun 2024	43.26	44.15	43.24	44.03	43.77	343,400
07 jun 2024	44.60	44.76	44.03	44.06	43.80	244,600
06 jun 2024	44.70	45.23	44.62	45.07	44.80	382,800
05 jun 2024	44.04	45.00	43.90	44.95	44.68	368,000
04 jun 2024	43.62	44.12	43.37	43.93	43.67	508,900
03 jun 2024	44.81	44.91	43.71	43.87	43.61	340,800
31 may 2024	44.31	44.72	44.01	44.68	44.42	383,600
30 may 2024	44.09	44.39	43.88	44.20	43.94	259,900
29 may 2024	43.89	44.12	43.68	43.74	43.48	209,900
28 may 2024	45.25	45.25	44.39	44.60	44.34	297,500
24 may 2024	44.81	45.18	44.66	44.98	44.71	272,700
23 may 2024	44.84	44.99	43.96	44.40	44.14	366,700
22 may 2024	45.31	45.48	44.55	44.76	44.50	230,900
21 may 2024	45.35	45.70	45.20	45.59	45.32	268,600
20 may 2024	45.97	46.14	45.53	45.58	45.31	334,900
17 may 2024	45.84	46.36	45.71	46.06	45.79	436,400
16 may 2024	45.63	45.89	45.43	45.66	45.39	427,500
15 may 2024	45.59	45.81	45.18	45.77	45.50	351,800
14 may 2024	46.03	46.03	45.30	45.33	45.06	379,100
13 may 2024	45.81	46.26	45.45	45.53	45.26	375,700
10 may 2024	45.66	45.75	45.15	45.48	45.21	337,600
09 may 2024	45.37	45.96	45.04	45.60	45.33	573,700
08 may 2024	46.07	46.10	44.95	45.12	44.85	574,700
07 may 2024	45.46	47.87	45.46	46.32	46.05	874,700
06 may 2024	44.60	44.83	44.12	44.45	44.19	457,700
03 may 2024	44.85	44.93	43.96	44.16	43.90	305,400
02 may 2024	43.34	44.18	43.09	43.94	43.68	477,100
01 may 2024	42.78	43.83	42.61	42.98	42.73	439,000
30 abr 2024	42.92	43.24	42.35	42.42	42.17	544,500
29 abr 2024	43.53	43.86	43.24	43.30	43.04	459,300
26 abr 2024	43.13	43.85	42.75	43.22	42.96	326,900
25 abr 2024	42.89	43.10	42.19	42.79	42.54	563,500
24 abr 2024	43.13	43.50	42.63	43.26	43.00	924,400
23 abr 2024	42.80	43.47	42.59	43.31	43.05	372,500
22 abr 2024	42.67	43.47	42.25	42.94	42.69	592,500
19 abr 2024	42.17	42.77	42.16	42.52	42.27	615,100
18 abr 2024	42.55	43.10	42.10	42.36	42.11	851,100
17 abr 2024	42.16	42.50	41.92	42.13	41.88	1,111,400
16 abr 2024	41.28	42.40	41.15	41.78	41.53	942,800
15 abr 2024	41.54	42.01	41.40	41.90	41.65	759,800
12 abr 2024	41.80	42.10	40.82	41.28	41.04	394,400
11 abr 2024	41.82	42.30	41.65	42.14	41.89	433,400
10 abr 2024	41.99	42.38	41.33	41.72	41.47	526,000
09 abr 2024	42.99	43.42	42.82	43.34	43.08	194,900
08 abr 2024	42.85	43.25	42.67	42.69	42.44	247,600
05 abr 2024	42.28	42.79	42.18	42.57	42.32	377,100
04 abr 2024	43.88	43.97	42.32	42.41	42.16	438,900
03 abr 2024	42.29	43.48	42.15	43.29	43.03	356,000
02 abr 2024	42.32	42.82	42.15	42.69	42.44	348,200
01 abr 2024	43.48	43.73	42.64	42.98	42.73	403,200
28 mar 2024	43.05	43.72	42.96	43.40	43.14	384,200
27 mar 2024	42.20	42.99	42.20	42.96	42.71	305,500
26 mar 2024	42.26	42.28	41.71	41.79	41.54	296,800
25 mar 2024	41.48	42.08	41.41	41.87	41.62	236,000
22 mar 2024	41.96	42.10	41.22	41.36	41.12	375,800
21 mar 2024	41.77	42.37	41.67	41.91	41.66	477,600
20 mar 2024	40.06	41.60	40.00	41.45	41.21	623,400
19 mar 2024	40.23	40.55	39.83	40.23	39.99	436,200
18 mar 2024	40.70	41.05	40.22	40.25	40.01	467,000
18 mar 2024	0.258 Dividendo
15 mar 2024	40.51	41.38	40.51	40.93	40.43	908,500
14 mar 2024	41.26	41.34	40.32	40.71	40.21	333,600
13 mar 2024	41.06	41.92	41.06	41.64	41.13	311,200
12 mar 2024	41.79	41.79	41.05	41.30	40.80	297,800
11 mar 2024	41.36	41.87	41.21	41.80	41.29	484,900
08 mar 2024	41.66	41.90	41.22	41.34	40.84	226,600
07 mar 2024	40.70	41.42	40.70	41.24	40.74	231,600
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

Avient Corporation (AVNT)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)