Mission Produce, Inc. (AVO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 11.85 | 11.91 | 11.74 | 11.80 | 11.80 | 192,323 |
| 02 may 2024 | 11.62 | 11.82 | 11.56 | 11.79 | 11.79 | 165,200 |
| 01 may 2024 | 11.39 | 11.74 | 11.39 | 11.56 | 11.56 | 158,900 |
| 30 abr 2024 | 11.43 | 11.50 | 11.29 | 11.35 | 11.35 | 139,500 |
| 29 abr 2024 | 11.41 | 11.53 | 11.40 | 11.46 | 11.46 | 134,800 |
| 26 abr 2024 | 11.49 | 11.56 | 11.28 | 11.34 | 11.34 | 146,100 |
| 25 abr 2024 | 11.14 | 11.52 | 10.97 | 11.47 | 11.47 | 174,600 |
| 24 abr 2024 | 11.33 | 11.33 | 11.14 | 11.23 | 11.23 | 171,800 |
| 23 abr 2024 | 11.38 | 11.49 | 10.69 | 11.38 | 11.38 | 187,800 |
| 22 abr 2024 | 11.53 | 11.55 | 11.31 | 11.37 | 11.37 | 151,900 |
| 19 abr 2024 | 11.42 | 11.57 | 11.42 | 11.54 | 11.54 | 271,800 |
| 18 abr 2024 | 11.45 | 11.60 | 11.39 | 11.48 | 11.48 | 316,500 |
| 17 abr 2024 | 11.55 | 11.62 | 11.40 | 11.44 | 11.44 | 185,800 |
| 16 abr 2024 | 11.36 | 11.51 | 11.27 | 11.46 | 11.46 | 145,600 |
| 15 abr 2024 | 11.36 | 11.46 | 11.25 | 11.39 | 11.39 | 120,300 |
| 12 abr 2024 | 11.47 | 11.49 | 11.21 | 11.33 | 11.33 | 109,200 |
| 11 abr 2024 | 11.53 | 11.62 | 11.41 | 11.47 | 11.47 | 140,400 |
| 10 abr 2024 | 11.61 | 11.63 | 11.33 | 11.46 | 11.46 | 176,600 |
| 09 abr 2024 | 11.85 | 11.86 | 11.68 | 11.84 | 11.84 | 92,000 |
| 08 abr 2024 | 11.90 | 12.00 | 11.77 | 11.81 | 11.81 | 117,900 |
| 05 abr 2024 | 11.71 | 11.85 | 11.62 | 11.81 | 11.81 | 116,700 |
| 04 abr 2024 | 11.63 | 11.85 | 11.61 | 11.72 | 11.72 | 165,000 |
| 03 abr 2024 | 11.61 | 11.64 | 11.54 | 11.59 | 11.59 | 128,000 |
| 02 abr 2024 | 11.71 | 11.71 | 11.53 | 11.63 | 11.63 | 147,400 |
| 01 abr 2024 | 11.92 | 11.95 | 11.72 | 11.77 | 11.77 | 127,000 |
| 28 mar 2024 | 11.78 | 12.03 | 11.76 | 11.87 | 11.87 | 226,800 |
| 27 mar 2024 | 11.75 | 11.85 | 11.40 | 11.73 | 11.73 | 247,400 |
| 26 mar 2024 | 11.81 | 11.90 | 11.64 | 11.65 | 11.65 | 128,500 |
| 25 mar 2024 | 11.78 | 11.89 | 11.45 | 11.75 | 11.75 | 102,300 |
| 22 mar 2024 | 11.85 | 11.95 | 11.65 | 11.71 | 11.71 | 165,400 |
| 21 mar 2024 | 11.99 | 11.99 | 11.82 | 11.86 | 11.86 | 165,200 |
| 20 mar 2024 | 11.86 | 11.97 | 11.74 | 11.89 | 11.89 | 147,800 |
| 19 mar 2024 | 11.93 | 12.04 | 11.72 | 11.87 | 11.87 | 195,500 |
| 18 mar 2024 | 12.00 | 12.19 | 11.42 | 11.96 | 11.96 | 244,100 |
| 15 mar 2024 | 11.84 | 12.09 | 11.84 | 12.07 | 12.07 | 636,400 |
| 14 mar 2024 | 11.90 | 12.01 | 11.63 | 11.82 | 11.82 | 285,700 |
| 13 mar 2024 | 12.01 | 12.15 | 11.78 | 12.00 | 12.00 | 372,900 |
| 12 mar 2024 | 11.68 | 12.10 | 11.14 | 12.00 | 12.00 | 800,100 |
| 11 mar 2024 | 10.97 | 11.02 | 10.57 | 10.70 | 10.70 | 236,400 |
| 08 mar 2024 | 11.08 | 11.15 | 10.98 | 11.01 | 11.01 | 124,600 |
| 07 mar 2024 | 10.89 | 11.04 | 10.89 | 10.98 | 10.98 | 201,700 |
| 06 mar 2024 | 10.93 | 11.02 | 10.76 | 10.80 | 10.80 | 138,700 |
| 05 mar 2024 | 10.86 | 11.03 | 10.83 | 10.83 | 10.83 | 169,100 |
| 04 mar 2024 | 10.75 | 10.93 | 10.68 | 10.91 | 10.91 | 185,000 |
| 01 mar 2024 | 10.59 | 10.81 | 10.48 | 10.73 | 10.73 | 149,400 |
| 29 feb 2024 | 10.64 | 10.84 | 10.51 | 10.55 | 10.55 | 277,600 |
| 28 feb 2024 | 10.52 | 10.59 | 10.44 | 10.49 | 10.49 | 116,000 |
| 27 feb 2024 | 10.60 | 10.65 | 10.50 | 10.55 | 10.55 | 110,900 |
| 26 feb 2024 | 10.51 | 10.64 | 10.40 | 10.51 | 10.51 | 127,500 |
| 23 feb 2024 | 10.50 | 10.61 | 10.44 | 10.56 | 10.56 | 71,200 |
| 22 feb 2024 | 10.45 | 10.52 | 10.32 | 10.47 | 10.47 | 149,800 |
| 21 feb 2024 | 10.57 | 10.61 | 10.45 | 10.49 | 10.49 | 157,300 |
| 20 feb 2024 | 10.38 | 10.77 | 10.35 | 10.60 | 10.60 | 166,300 |
| 16 feb 2024 | 10.66 | 10.70 | 10.43 | 10.48 | 10.48 | 221,000 |
| 15 feb 2024 | 10.43 | 10.76 | 10.43 | 10.68 | 10.68 | 195,900 |
| 14 feb 2024 | 10.25 | 10.38 | 10.22 | 10.33 | 10.33 | 164,800 |
| 13 feb 2024 | 10.50 | 10.53 | 10.12 | 10.15 | 10.15 | 201,800 |
| 12 feb 2024 | 10.56 | 10.77 | 10.54 | 10.70 | 10.70 | 207,500 |
| 09 feb 2024 | 10.46 | 10.58 | 10.35 | 10.56 | 10.56 | 228,100 |
| 08 feb 2024 | 10.33 | 10.47 | 10.27 | 10.39 | 10.39 | 211,800 |
| 07 feb 2024 | 10.26 | 10.40 | 10.14 | 10.29 | 10.29 | 176,700 |
| 06 feb 2024 | 10.02 | 10.25 | 10.02 | 10.21 | 10.21 | 164,100 |
| 05 feb 2024 | 10.12 | 10.18 | 10.02 | 10.04 | 10.04 | 158,800 |
| 02 feb 2024 | 10.02 | 10.29 | 10.00 | 10.22 | 10.22 | 135,600 |
| 01 feb 2024 | 10.04 | 10.10 | 9.93 | 10.09 | 10.09 | 187,700 |
| 31 ene 2024 | 10.23 | 10.30 | 9.96 | 9.99 | 9.99 | 215,100 |
| 30 ene 2024 | 10.33 | 10.34 | 10.21 | 10.21 | 10.21 | 186,600 |
| 29 ene 2024 | 10.27 | 10.38 | 10.20 | 10.36 | 10.36 | 128,500 |
| 26 ene 2024 | 10.30 | 10.36 | 10.16 | 10.22 | 10.22 | 132,700 |
| 25 ene 2024 | 10.26 | 10.36 | 10.11 | 10.21 | 10.21 | 195,000 |
| 24 ene 2024 | 10.39 | 10.39 | 10.09 | 10.11 | 10.11 | 158,400 |
| 23 ene 2024 | 10.28 | 10.53 | 10.19 | 10.29 | 10.29 | 201,300 |
| 22 ene 2024 | 10.16 | 10.27 | 10.03 | 10.20 | 10.20 | 133,400 |
| 19 ene 2024 | 10.12 | 10.13 | 9.87 | 10.06 | 10.06 | 211,600 |
| 18 ene 2024 | 9.72 | 10.13 | 9.68 | 10.09 | 10.09 | 162,300 |
| 17 ene 2024 | 9.77 | 9.87 | 9.66 | 9.72 | 9.72 | 100,200 |
| 16 ene 2024 | 10.06 | 10.11 | 9.81 | 9.86 | 9.86 | 107,500 |
| 12 ene 2024 | 9.98 | 10.17 | 9.97 | 10.12 | 10.12 | 98,800 |
| 11 ene 2024 | 9.88 | 10.07 | 9.81 | 9.96 | 9.96 | 128,300 |
| 10 ene 2024 | 9.77 | 9.95 | 9.77 | 9.94 | 9.94 | 114,200 |
| 09 ene 2024 | 9.97 | 9.97 | 9.67 | 9.84 | 9.84 | 108,300 |
| 08 ene 2024 | 9.97 | 10.22 | 9.94 | 10.12 | 10.12 | 122,300 |
| 05 ene 2024 | 10.06 | 10.20 | 9.93 | 10.02 | 10.02 | 148,200 |
| 04 ene 2024 | 10.33 | 10.33 | 10.12 | 10.15 | 10.15 | 151,400 |
| 03 ene 2024 | 10.35 | 10.62 | 10.15 | 10.18 | 10.18 | 164,600 |
| 02 ene 2024 | 10.10 | 10.36 | 10.07 | 10.35 | 10.35 | 165,200 |
| 29 dic 2023 | 10.27 | 10.34 | 10.04 | 10.09 | 10.09 | 155,700 |
| 28 dic 2023 | 10.42 | 10.50 | 10.21 | 10.26 | 10.26 | 120,800 |
| 27 dic 2023 | 10.59 | 10.66 | 10.32 | 10.45 | 10.45 | 218,600 |
| 26 dic 2023 | 10.19 | 10.57 | 10.00 | 10.55 | 10.55 | 245,100 |
| 22 dic 2023 | 9.52 | 10.36 | 9.52 | 10.20 | 10.20 | 426,400 |
| 21 dic 2023 | 9.24 | 9.59 | 9.21 | 9.57 | 9.57 | 312,900 |
| 20 dic 2023 | 9.33 | 9.60 | 9.20 | 9.24 | 9.24 | 222,300 |
| 19 dic 2023 | 9.28 | 9.38 | 9.03 | 9.33 | 9.33 | 238,300 |
| 18 dic 2023 | 9.33 | 9.38 | 9.11 | 9.26 | 9.26 | 223,300 |
| 15 dic 2023 | 9.63 | 9.63 | 8.76 | 9.21 | 9.21 | 585,100 |
| 14 dic 2023 | 9.75 | 9.81 | 9.28 | 9.29 | 9.29 | 269,000 |
| 13 dic 2023 | 9.15 | 9.68 | 9.15 | 9.65 | 9.65 | 174,300 |
| 12 dic 2023 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | 70,200 |
| 11 dic 2023 | 9.28 | 9.35 | 9.12 | 9.29 | 9.29 | 123,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.