Yahoo

Correo

U.S. markets open in 8 hours 10 minutes

F S&P 500
5,103.75
+12.25(+0.24%)
F Dow Jones
38,604.00
+222.00(+0.58%)
F Nasdaq
17,747.75
+98.00(+0.56%)
E-mini Russell 2000 Index Futur
2,022.50
-4.70(-0.23%)
Petróleo
79.20
+0.25(+0.32%)
Oro
2,316.40
+6.80(+0.29%)

Aviat Networks, Inc. (AVNW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

28.40

-5.58

(-16.41%)

Al cierre: 04:00PM EDT

29.14

+0.74

(+2.62%)

Fuera de horario:

07:54PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	30.00	30.00	27.00	28.40	28.40	898,000
01 may 2024	32.37	34.50	32.31	33.97	33.97	103,000
30 abr 2024	34.18	34.50	33.35	33.45	33.45	56,700
29 abr 2024	33.84	34.38	33.67	34.37	34.37	51,200
26 abr 2024	33.32	34.14	33.32	33.96	33.96	57,900
25 abr 2024	32.70	33.67	32.40	33.24	33.24	90,200
24 abr 2024	32.96	33.35	32.73	32.78	32.78	71,600
23 abr 2024	32.99	33.42	32.99	33.18	33.18	58,200
22 abr 2024	33.08	33.08	32.34	32.86	32.86	36,100
19 abr 2024	32.43	33.43	32.26	32.86	32.86	50,400
18 abr 2024	33.44	33.71	32.64	32.70	32.70	78,200
17 abr 2024	33.25	33.69	33.09	33.20	33.20	121,600
16 abr 2024	33.06	34.02	32.80	33.12	33.12	99,200
15 abr 2024	34.43	34.66	33.01	33.24	33.24	63,900
12 abr 2024	33.87	34.42	33.67	34.42	34.42	47,100
11 abr 2024	34.44	34.47	33.79	34.07	34.07	52,600
10 abr 2024	34.36	35.46	33.94	34.33	34.33	154,600
09 abr 2024	35.11	35.42	34.93	35.02	35.02	49,400
08 abr 2024	35.42	35.56	34.86	34.95	34.95	53,200
05 abr 2024	35.50	35.72	35.11	35.22	35.22	53,800
04 abr 2024	37.15	37.15	35.57	35.69	35.69	67,900
03 abr 2024	36.75	37.45	36.69	36.72	36.72	48,200
02 abr 2024	37.34	37.34	36.88	36.94	36.94	77,600
01 abr 2024	38.17	38.85	37.60	37.66	37.66	67,400
28 mar 2024	38.30	38.67	38.12	38.34	38.34	62,000
27 mar 2024	37.55	38.36	37.14	38.29	38.29	101,600
26 mar 2024	37.18	37.68	37.08	37.37	37.37	151,200
25 mar 2024	37.26	37.65	36.76	36.98	36.98	65,500
22 mar 2024	37.16	37.33	36.96	37.24	37.24	45,500
21 mar 2024	36.00	37.33	35.99	37.18	37.18	101,600
20 mar 2024	35.27	36.10	35.08	35.96	35.96	84,300
19 mar 2024	34.57	35.81	34.57	35.78	35.78	113,900
18 mar 2024	34.50	35.04	34.25	34.67	34.67	94,500
15 mar 2024	35.05	35.37	34.45	34.60	34.60	170,700
14 mar 2024	35.95	35.95	35.17	35.17	35.17	69,500
13 mar 2024	35.54	36.27	35.54	36.12	36.12	81,800
12 mar 2024	35.38	36.46	35.12	36.00	36.00	122,700
11 mar 2024	35.54	35.54	35.08	35.23	35.23	108,000
08 mar 2024	35.75	36.22	35.31	35.57	35.57	99,300
07 mar 2024	35.49	35.91	32.79	35.72	35.72	98,500
06 mar 2024	34.85	35.58	34.73	35.25	35.25	64,200
05 mar 2024	34.49	35.15	34.49	34.61	34.61	72,100
04 mar 2024	34.64	35.26	34.50	34.81	34.81	62,800
01 mar 2024	35.41	35.46	34.84	34.89	34.89	86,200
29 feb 2024	35.68	35.91	35.00	35.49	35.49	64,500
28 feb 2024	35.12	35.92	34.85	35.03	35.03	103,200
27 feb 2024	35.71	35.80	34.97	35.33	35.33	79,500
26 feb 2024	34.03	36.22	34.03	35.58	35.58	144,600
23 feb 2024	34.44	34.84	33.97	34.32	34.32	59,200
22 feb 2024	34.60	35.28	34.27	34.41	34.41	126,000
21 feb 2024	34.74	34.75	34.06	34.63	34.63	120,900
20 feb 2024	34.64	34.99	34.34	34.79	34.79	113,300
16 feb 2024	34.86	35.24	34.69	35.02	35.02	91,700
15 feb 2024	34.48	35.36	34.28	35.20	35.20	89,500
14 feb 2024	33.49	34.60	33.30	34.51	34.51	238,800
13 feb 2024	33.52	33.58	32.59	33.03	33.03	200,400
12 feb 2024	32.46	34.50	32.40	34.16	34.16	167,700
09 feb 2024	33.16	33.68	32.12	32.68	32.68	196,300
08 feb 2024	35.23	35.81	33.10	33.10	33.10	396,700
07 feb 2024	36.01	37.84	34.33	35.86	35.86	937,100
06 feb 2024	30.03	30.45	29.23	30.08	30.08	170,400
05 feb 2024	28.85	30.20	28.79	29.91	29.91	118,100
02 feb 2024	29.46	29.67	28.75	28.81	28.81	96,700
01 feb 2024	29.86	30.98	29.35	29.77	29.77	75,700
31 ene 2024	30.71	30.77	28.97	29.83	29.83	183,700
30 ene 2024	31.75	32.02	30.78	30.98	30.98	61,100
29 ene 2024	30.52	31.59	30.12	31.57	31.57	121,800
26 ene 2024	30.51	30.93	30.29	30.59	30.59	121,000
25 ene 2024	30.11	30.43	29.78	30.16	30.16	114,200
24 ene 2024	31.40	31.40	29.70	29.74	29.74	84,000
23 ene 2024	31.00	31.59	30.79	31.04	31.04	79,800
22 ene 2024	30.55	31.16	30.45	30.72	30.72	78,100
19 ene 2024	30.96	31.15	30.13	30.29	30.29	77,100
18 ene 2024	31.59	31.60	30.00	31.05	31.05	133,800
17 ene 2024	31.53	31.95	31.47	31.63	31.63	63,800
16 ene 2024	32.28	32.31	31.99	32.17	32.17	37,700
12 ene 2024	32.43	32.55	32.10	32.36	32.36	44,900
11 ene 2024	31.93	32.09	31.36	31.97	31.97	68,700
10 ene 2024	31.56	32.29	31.56	32.10	32.10	80,800
09 ene 2024	30.84	31.91	30.63	31.76	31.76	79,300
08 ene 2024	30.65	31.31	30.62	31.10	31.10	42,900
05 ene 2024	30.81	31.10	30.59	30.71	30.71	60,700
04 ene 2024	31.01	31.27	30.80	30.87	30.87	49,900
03 ene 2024	32.23	32.38	30.77	30.88	30.88	110,800
02 ene 2024	32.30	32.87	32.02	32.32	32.32	48,300
29 dic 2023	33.03	33.14	32.42	32.66	32.66	85,800
28 dic 2023	32.72	33.32	32.72	33.03	33.03	42,500
27 dic 2023	32.65	33.03	32.65	32.87	32.87	38,200
26 dic 2023	32.57	32.70	32.20	32.57	32.57	44,500
22 dic 2023	32.15	32.73	31.75	32.39	32.39	57,200
21 dic 2023	31.98	32.45	31.74	31.99	31.99	65,400
20 dic 2023	32.20	33.08	31.73	31.79	31.79	104,500
19 dic 2023	32.52	32.77	32.01	32.16	32.16	102,500
18 dic 2023	32.99	32.99	31.69	32.27	32.27	84,600
15 dic 2023	33.90	33.90	32.68	32.71	32.71	184,000
14 dic 2023	33.68	34.63	33.00	33.63	33.63	143,400
13 dic 2023	32.13	33.06	31.72	32.85	32.85	82,000
12 dic 2023	32.19	32.40	31.91	32.02	32.02	32,700
11 dic 2023	32.30	32.67	32.30	32.41	32.41	57,400
08 dic 2023	31.64	32.35	31.52	32.22	32.22	79,600
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...

F S&P 5005,103.75+12.25(+0.24%)

F Dow Jones38,604.00+222.00(+0.58%)

F Nasdaq17,747.75+98.00(+0.56%)

E-mini Russell 2000 Index Futur2,022.50-4.70(-0.23%)

Petróleo79.20+0.25(+0.32%)

Oro2,316.40+6.80(+0.29%)

Aviat Networks, Inc. (AVNW)

F S&P 500
5,103.75
+12.25(+0.24%)

F Dow Jones
38,604.00
+222.00(+0.58%)

F Nasdaq
17,747.75
+98.00(+0.56%)

E-mini Russell 2000 Index Futur
2,022.50
-4.70(-0.23%)

Petróleo
79.20
+0.25(+0.32%)

Oro
2,316.40
+6.80(+0.29%)