U.S. markets closed

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
48.64+0.57 (+1.19%)
Al cierre: 04:00PM EDT
48.11 -0.53 (-1.09%)
Fuera de horario: 04:24PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202448.2248.7047.3348.6448.64778,483
01 may 202446.6049.3646.6048.0748.071,123,100
30 abr 202449.5650.1048.7948.8748.871,623,900
29 abr 202450.1850.8549.9649.9649.96718,700
26 abr 202449.6550.2849.5550.1050.10534,200
25 abr 202448.7549.7748.7549.5849.58472,500
24 abr 202448.5649.3848.5449.2449.24707,900
23 abr 202447.2948.8346.7548.4748.47688,900
22 abr 202447.0847.7446.7647.3847.38479,100
19 abr 202446.3947.1546.2446.6646.66421,300
18 abr 202446.7747.0346.3146.5446.54421,100
17 abr 202447.4247.5346.5246.5946.59318,000
16 abr 202446.9347.4146.5647.1147.11443,600
15 abr 202447.4047.7646.7547.0947.09412,200
12 abr 202448.0648.1747.0447.2347.23336,200
11 abr 202448.0848.5447.5748.5048.50319,200
10 abr 202448.7548.7547.7847.9347.93397,700
09 abr 202448.7549.4048.7049.3949.39422,500
08 abr 202448.6849.1048.5648.6948.69473,800
05 abr 202448.0848.6147.9348.5348.53527,400
04 abr 202449.6849.7547.9948.1348.13331,900
03 abr 202448.6049.2948.3449.2449.24411,600
02 abr 202448.9849.1948.5048.8448.84485,500
01 abr 202449.6749.7048.9249.2649.26296,000
28 mar 202449.3249.6349.2249.5849.58419,100
27 mar 202448.6349.4748.6349.4749.47373,100
26 mar 202448.5948.7548.1648.4048.40378,100
25 mar 202447.6248.5047.6248.4548.45350,500
22 mar 202447.7548.4647.6447.7947.79761,400
21 mar 202447.3648.4647.2647.8347.83575,800
20 mar 202446.2547.1046.1347.0047.00552,000
19 mar 202445.9846.6545.5046.4546.45667,700
18 mar 202447.2947.4146.1246.1346.13742,000
15 mar 202447.4247.7246.9746.9946.991,406,900
14 mar 202448.3848.5647.2447.5047.50738,700
13 mar 202447.0448.6046.8448.4348.43991,100
12 mar 202447.1547.2646.6847.2347.23483,600
11 mar 202446.4146.9546.1246.9046.90678,300
08 mar 202447.6847.7546.5646.5846.58367,000
07 mar 202447.5447.6847.2047.3047.30430,000
06 mar 202447.7647.8247.1947.4347.43378,300
05 mar 202447.0647.7346.9147.2747.27569,400
05 mar 20240.31 Dividendo
04 mar 202447.8648.1947.1647.5947.28536,100
01 mar 202446.5047.6046.4847.5747.26520,000
29 feb 202446.7246.9546.3046.5946.29844,700
28 feb 202445.5846.3745.4546.3446.04385,700
27 feb 202446.3246.5045.6345.9945.69457,900
26 feb 202446.3146.3645.6746.1045.80403,000
23 feb 202446.4346.6346.1346.3446.04445,300
22 feb 202446.0446.5345.8546.4446.14451,500
21 feb 202444.9345.7744.7845.7045.40573,000
20 feb 202444.6945.0944.4245.0444.75436,800
16 feb 202445.4445.5144.9745.0444.75600,400
15 feb 202445.3145.5645.1045.4745.17446,200
14 feb 202444.4245.0944.2745.0844.79540,700
13 feb 202444.5644.9043.7844.1043.81724,400
12 feb 202445.0245.6644.9045.4345.13488,900
09 feb 202444.9845.0144.4044.9244.63647,300
08 feb 202443.9444.8843.6244.7244.431,739,600
07 feb 202444.7444.7443.8843.9543.66775,500
06 feb 202444.9345.0544.2844.4344.14845,000
05 feb 202445.1745.5644.9245.1144.82484,700
02 feb 202445.2745.9344.6745.6445.34859,800
01 feb 202445.3445.4644.4345.3645.061,233,500
31 ene 202445.4446.7844.8845.3045.001,777,500
30 ene 202447.8048.1947.5147.8747.56810,400
29 ene 202447.0747.6546.3147.6047.291,044,900
26 ene 202447.6248.0547.0847.2846.97551,400
25 ene 202448.3448.5447.7747.8347.52436,800
24 ene 202448.5648.6347.9748.0647.75435,800
23 ene 202448.1648.3147.9148.1647.85515,400
22 ene 202447.8448.1347.7347.9347.62380,900
19 ene 202447.5647.6347.0047.5847.27355,000
18 ene 202446.8047.2446.3747.2246.91460,000
17 ene 202446.2146.4545.8546.2045.90363,200
16 ene 202446.8547.0746.3846.8546.54434,600
12 ene 202447.8147.8146.9847.1046.79312,900
11 ene 202447.2247.5046.9947.4847.17334,100
10 ene 202447.3447.5546.9647.3847.07313,300
09 ene 202447.4047.6446.9547.3447.03654,000
08 ene 202447.3048.0347.3047.9947.68614,800
05 ene 202447.4848.1347.3047.4947.18483,300
04 ene 202448.0848.2247.5047.6447.33433,900
03 ene 202448.6848.8048.1848.3848.06660,300
02 ene 202449.9649.9648.8749.1848.86526,700
29 dic 202350.4950.6449.8850.4050.07499,200
28 dic 202350.6950.7950.5050.6750.34248,700
27 dic 202351.0251.0250.4450.7450.41244,100
26 dic 202350.6051.0650.4850.8950.56856,500
22 dic 202349.8850.5049.8850.4450.11369,400
21 dic 202349.5049.9349.1649.7449.42283,100
20 dic 202349.4749.9549.1149.2648.94521,700
19 dic 202349.0849.6648.8249.5049.18417,400
18 dic 202349.3749.3748.5449.0248.70479,300
15 dic 202349.4550.0648.9649.2248.901,025,300
14 dic 202348.4349.6748.3349.4949.17481,400
13 dic 202347.9048.2547.1048.1647.85499,800
12 dic 202347.9748.4647.8048.0047.69403,300
11 dic 202347.5048.2947.3648.1547.84485,800
*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...