Avient Corporation (AVNT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

35.51

+1.16

(+3.38%)

Al cierre: 04:00PM EST

35.51

0.00

(0.00%)

Fuera de horario:

06:07PM EST

Periodo de tiempo:

03 dic 2022 - 03 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	34.24	35.79	33.99	35.51	35.51	446,800
30 nov 2023	34.44	34.67	33.98	34.35	34.35	534,800
29 nov 2023	34.51	34.89	34.17	34.35	34.35	416,200
28 nov 2023	33.98	34.46	33.87	34.17	34.17	340,200
27 nov 2023	34.17	34.30	33.84	34.16	34.16	374,100
24 nov 2023	34.12	34.71	34.04	34.42	34.42	828,100
22 nov 2023	34.70	34.82	34.11	34.22	34.22	366,700
21 nov 2023	35.01	35.27	34.44	34.46	34.46	465,400
20 nov 2023	36.42	36.42	34.94	35.19	35.19	445,800
17 nov 2023	34.48	34.75	34.15	34.72	34.72	497,400
16 nov 2023	34.21	34.38	33.64	34.10	34.10	525,200
15 nov 2023	34.00	34.82	33.89	34.40	34.40	444,200
14 nov 2023	33.57	34.38	33.35	33.86	33.86	581,800
13 nov 2023	31.83	32.44	31.45	32.25	32.25	494,400
10 nov 2023	31.97	32.76	31.72	32.65	32.65	346,100
09 nov 2023	32.91	32.91	31.79	31.88	31.88	373,400
08 nov 2023	32.47	32.71	32.12	32.51	32.51	318,500
07 nov 2023	32.25	32.85	31.82	32.51	32.51	675,100
06 nov 2023	31.93	32.85	31.93	32.44	32.44	542,900
03 nov 2023	32.73	34.10	32.31	33.97	33.97	646,100
02 nov 2023	29.18	31.98	27.73	31.89	31.89	1,022,300
01 nov 2023	31.44	31.55	30.88	31.45	31.45	393,900
31 oct 2023	31.63	31.76	31.35	31.62	31.62	254,100
30 oct 2023	31.66	31.78	31.09	31.53	31.53	277,800
27 oct 2023	31.68	31.68	31.00	31.18	31.18	293,000
26 oct 2023	31.65	31.84	31.29	31.52	31.52	297,100
25 oct 2023	31.65	31.87	31.21	31.30	31.30	384,000
24 oct 2023	32.01	32.26	31.73	31.98	31.98	439,300
23 oct 2023	31.78	32.25	31.64	31.75	31.75	555,100
20 oct 2023	32.48	32.56	31.93	32.03	32.03	525,200
19 oct 2023	32.08	32.89	31.96	32.18	32.18	474,100
18 oct 2023	33.12	33.41	32.36	32.39	32.39	348,800
17 oct 2023	32.69	33.93	32.69	33.69	33.69	801,700
16 oct 2023	33.30	33.61	32.96	33.07	33.07	337,300
13 oct 2023	32.83	33.37	32.64	32.91	32.91	322,500
12 oct 2023	34.00	34.00	32.52	32.62	32.62	371,900
11 oct 2023	33.49	34.10	33.38	34.06	34.06	390,300
10 oct 2023	33.27	34.25	33.25	33.56	33.56	535,800
09 oct 2023	33.21	33.50	32.82	33.05	33.05	319,600
06 oct 2023	33.57	34.12	33.13	33.64	33.64	767,400
05 oct 2023	34.43	34.60	33.44	33.72	33.72	407,600
04 oct 2023	34.64	34.90	34.28	34.57	34.57	498,800
03 oct 2023	34.27	35.02	34.21	34.49	34.49	525,000
02 oct 2023	35.03	35.12	34.35	34.79	34.79	455,800
29 sept 2023	35.90	36.04	35.07	35.32	35.32	327,900
28 sept 2023	35.20	35.75	35.15	35.57	35.57	323,600
27 sept 2023	34.86	35.36	34.56	35.07	35.07	341,400
26 sept 2023	35.35	35.61	34.59	34.65	34.65	315,100
25 sept 2023	35.21	35.92	35.04	35.73	35.73	282,600
22 sept 2023	35.75	36.08	35.38	35.43	35.43	298,700
21 sept 2023	36.24	36.29	35.52	35.75	35.75	343,800
20 sept 2023	37.47	37.79	36.57	36.58	36.58	258,500
19 sept 2023	37.43	37.92	37.03	37.17	37.17	309,800
18 sept 2023	38.24	38.24	37.49	37.49	37.49	303,600
15 sept 2023	37.85	38.46	37.81	38.31	38.31	1,447,600
14 sept 2023	37.36	38.15	37.03	38.03	38.03	415,300
14 sept 2023	0.248 Dividendo
13 sept 2023	37.84	37.94	36.98	37.02	36.77	380,400
12 sept 2023	37.70	38.03	37.59	37.75	37.50	279,300
11 sept 2023	37.97	38.16	37.55	37.89	37.64	405,400
08 sept 2023	38.10	38.31	37.33	37.63	37.38	318,800
07 sept 2023	38.83	39.09	37.76	38.06	37.81	438,200
06 sept 2023	39.23	39.68	38.59	39.07	38.81	330,800
05 sept 2023	40.33	40.42	39.12	39.22	38.96	354,500
01 sept 2023	40.30	40.97	40.18	40.48	40.21	415,000
31 ago 2023	40.13	40.78	40.07	40.11	39.84	371,600
30 ago 2023	39.61	40.40	39.61	40.08	39.81	398,100
29 ago 2023	38.48	39.76	38.38	39.69	39.42	345,000
28 ago 2023	37.79	38.75	37.79	38.59	38.33	381,400
25 ago 2023	37.40	38.11	37.16	37.74	37.49	335,900
24 ago 2023	37.19	37.74	36.93	36.96	36.71	308,100
23 ago 2023	37.46	37.57	37.14	37.44	37.19	254,200
22 ago 2023	36.95	37.50	36.79	37.40	37.15	335,000
21 ago 2023	36.88	36.94	36.37	36.72	36.47	322,000
18 ago 2023	36.74	37.32	36.53	36.85	36.60	368,600
17 ago 2023	36.76	37.42	36.73	37.07	36.82	366,900
16 ago 2023	37.20	37.43	36.58	36.59	36.34	326,400
15 ago 2023	37.80	37.86	37.29	37.34	37.09	251,500
14 ago 2023	38.42	38.42	37.92	38.32	38.06	270,100
11 ago 2023	38.82	39.24	38.66	38.78	38.52	387,500
10 ago 2023	39.13	39.42	38.51	38.91	38.65	429,500
09 ago 2023	39.43	39.43	38.80	39.00	38.74	310,600
08 ago 2023	39.03	39.47	38.51	39.39	39.13	409,800
07 ago 2023	39.36	39.81	38.94	39.81	39.54	285,300
04 ago 2023	39.28	40.01	39.03	39.19	38.93	310,200
03 ago 2023	39.87	40.08	39.24	39.26	39.00	333,300
02 ago 2023	40.09	40.42	39.69	40.13	39.86	300,700
01 ago 2023	40.02	40.83	39.99	40.80	40.53	379,800
31 jul 2023	40.14	40.96	39.78	40.53	40.26	519,500
28 jul 2023	40.64	40.76	39.97	40.13	39.86	761,100
27 jul 2023	41.12	41.62	39.62	40.00	39.73	1,333,600
26 jul 2023	41.43	42.26	41.41	41.86	41.58	718,900
25 jul 2023	40.98	42.40	40.98	41.74	41.46	627,000
24 jul 2023	40.87	41.26	40.40	40.88	40.61	525,700
21 jul 2023	41.15	41.18	40.38	40.93	40.66	484,400
20 jul 2023	41.82	41.82	40.67	41.09	40.81	650,000
19 jul 2023	40.62	41.48	40.55	41.42	41.14	565,700
18 jul 2023	40.26	40.98	40.26	40.60	40.33	693,600
17 jul 2023	40.20	40.50	40.02	40.25	39.98	394,400
14 jul 2023	41.27	41.27	40.12	40.34	40.07	746,800
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 5004,594.63+26.83(+0.59%)

Dow Jones36,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Petróleo74.38-1.58(-2.08%)

Oro2,091.70+34.50(+1.68%)

Avient Corporation (AVNT)

S&P 500
4,594.63
+26.83(+0.59%)

Dow Jones
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Petróleo
74.38
-1.58(-2.08%)

Oro
2,091.70
+34.50(+1.68%)