U.S. Markets close in 3 mins

Avient Corporation (AVNT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
42.83-0.98 (-2.23%)
A partir del 03:57PM EDT. Mercado abierto.
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202443.1443.4642.5942.8342.83131,903
13 jun 202444.4944.6043.3643.8143.81191,600
12 jun 202445.3245.9344.5044.7744.77369,300
11 jun 202443.8244.1843.4643.9543.95333,000
10 jun 202443.2644.1543.2444.0344.03343,400
07 jun 202444.6044.7644.0344.0644.06244,600
06 jun 202444.7045.2344.6245.0745.07382,800
05 jun 202444.0445.0043.9044.9544.95368,000
04 jun 202443.6244.1243.3743.9343.93508,900
03 jun 202444.8144.9143.7143.8743.87340,800
31 may 202444.3144.7244.0144.6844.68383,600
30 may 202444.0944.3943.8844.2044.20259,900
29 may 202443.8944.1243.6843.7443.74209,900
28 may 202445.2545.2544.3944.6044.60297,500
24 may 202444.8145.1844.6644.9844.98272,700
23 may 202444.8444.9943.9644.4044.40366,700
22 may 202445.3145.4844.5544.7644.76230,900
21 may 202445.3545.7045.2045.5945.59268,600
20 may 202445.9746.1445.5345.5845.58334,900
17 may 202445.8446.3645.7146.0646.06436,400
16 may 202445.6345.8945.4345.6645.66427,500
15 may 202445.5945.8145.1845.7745.77351,800
14 may 202446.0346.0345.3045.3345.33379,100
13 may 202445.8146.2645.4545.5345.53375,700
10 may 202445.6645.7545.1545.4845.48337,600
09 may 202445.3745.9645.0445.6045.60573,700
08 may 202446.0746.1044.9545.1245.12574,700
07 may 202445.4647.8745.4646.3246.32874,700
06 may 202444.6044.8344.1244.4544.45457,700
03 may 202444.8544.9343.9644.1644.16305,400
02 may 202443.3444.1843.0943.9443.94477,100
01 may 202442.7843.8342.6142.9842.98439,000
30 abr 202442.9243.2442.3542.4242.42544,500
29 abr 202443.5343.8643.2443.3043.30459,300
26 abr 202443.1343.8542.7543.2243.22326,900
25 abr 202442.8943.1042.1942.7942.79563,500
24 abr 202443.1343.5042.6343.2643.26924,400
23 abr 202442.8043.4742.5943.3143.31372,500
22 abr 202442.6743.4742.2542.9442.94592,500
19 abr 202442.1742.7742.1642.5242.52615,100
18 abr 202442.5543.1042.1042.3642.36851,100
17 abr 202442.1642.5041.9242.1342.131,111,400
16 abr 202441.2842.4041.1541.7841.78942,800
15 abr 202441.5442.0141.4041.9041.90759,800
12 abr 202441.8042.1040.8241.2841.28394,400
11 abr 202441.8242.3041.6542.1442.14433,400
10 abr 202441.9942.3841.3341.7241.72526,000
09 abr 202442.9943.4242.8243.3443.34194,900
08 abr 202442.8543.2542.6742.6942.69247,600
05 abr 202442.2842.7942.1842.5742.57377,100
04 abr 202443.8843.9742.3242.4142.41438,900
03 abr 202442.2943.4842.1543.2943.29356,000
02 abr 202442.3242.8242.1542.6942.69348,200
01 abr 202443.4843.7342.6442.9842.98403,200
28 mar 202443.0543.7242.9643.4043.40384,200
27 mar 202442.2042.9942.2042.9642.96305,500
26 mar 202442.2642.2841.7141.7941.79296,800
25 mar 202441.4842.0841.4141.8741.87236,000
22 mar 202441.9642.1041.2241.3641.36375,800
21 mar 202441.7742.3741.6741.9141.91477,600
20 mar 202440.0641.6040.0041.4541.45623,400
19 mar 202440.2340.5539.8340.2340.23436,200
18 mar 202440.7041.0540.2240.2540.25467,000
15 mar 202440.5141.3840.5140.9340.93908,500
14 mar 202441.2641.3440.3240.7140.71333,600
13 mar 202441.0641.9241.0641.6441.64311,200
12 mar 202441.7941.7941.0541.3041.30297,800
11 mar 202441.3641.8741.2141.8041.80484,900
08 mar 202441.6641.9041.2241.3441.34226,600
07 mar 202440.7041.4240.7041.2441.24231,600
06 mar 202440.6140.7340.0240.3240.32211,700
05 mar 202440.0740.7239.7940.0540.05267,800
04 mar 202440.5340.7740.4140.4740.47193,500
01 mar 202440.6440.8340.3240.5340.53242,400
29 feb 202440.3840.7339.9940.4840.48455,500
28 feb 202439.7640.4239.6839.8339.83264,000
27 feb 202440.2140.3439.9940.1240.12323,000
26 feb 202438.9739.8838.8939.8039.80326,600
23 feb 202439.2539.4038.9239.1739.17293,600
22 feb 202438.9439.3338.7539.2739.27359,200
21 feb 202438.7138.9438.4138.9338.93311,900
20 feb 202438.3438.8038.3438.7138.71443,800
16 feb 202439.0939.6038.8338.9038.90434,700
15 feb 202439.1039.7138.5039.4939.49730,600
14 feb 202438.8939.2337.3338.8738.87768,000
13 feb 202436.3236.7735.8636.0836.08717,200
12 feb 202437.1038.0237.1037.6437.64507,500
09 feb 202436.9837.1136.4536.9236.92406,500
08 feb 202436.2237.0336.0137.0137.01355,000
07 feb 202436.2436.3935.7936.2736.27281,800
06 feb 202435.8536.5635.7636.0836.08293,100
05 feb 202435.9536.0835.5835.8035.80491,400
02 feb 202436.1736.8035.6936.6536.65437,000
01 feb 202436.5836.8935.9936.8936.89403,400
31 ene 202436.7737.1536.0836.2136.21771,500
30 ene 202436.9837.2936.6036.6236.62628,800
29 ene 202436.8137.3236.3937.3137.31515,200
26 ene 202437.1837.2836.7336.8136.81272,700
25 ene 202436.9537.1936.2236.8536.85579,400
24 ene 202437.6637.6636.1236.1836.18512,700
*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...