U.S. markets open in 2 hours 39 minutes
F S&P 500
5,908.50 +0.25 (+0.00%) F Dow Jones
43,339.00 -24.00 (-0.06%) F Nasdaq
20,610.25 -9.00 (-0.04%) E-mini Russell 2000 Index Futur
2,264.30 -1.30 (-0.06%) Petróleo
70.06 -3.77 (-5.11%) Oro
2,671.10 +5.50 (+0.21%)
Avantor, Inc. (AVTR)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 oct 2024 | 24.70 | 25.21 | 24.47 | 25.06 | 25.06 | 5,435,700 |
| 11 oct 2024 | 24.60 | 24.94 | 24.33 | 24.75 | 24.75 | 4,968,600 |
| 10 oct 2024 | 24.63 | 24.68 | 24.40 | 24.47 | 24.47 | 8,559,000 |
| 09 oct 2024 | 24.71 | 24.97 | 24.59 | 24.77 | 24.77 | 4,260,500 |
| 08 oct 2024 | 24.64 | 25.05 | 24.64 | 24.80 | 24.80 | 4,194,800 |
| 07 oct 2024 | 25.14 | 25.17 | 24.81 | 24.99 | 24.99 | 2,437,400 |
| 04 oct 2024 | 25.30 | 25.45 | 25.17 | 25.31 | 25.31 | 3,523,100 |
| 03 oct 2024 | 25.34 | 25.46 | 25.00 | 25.13 | 25.13 | 2,986,300 |
| 02 oct 2024 | 25.17 | 25.86 | 25.03 | 25.54 | 25.54 | 2,838,500 |
| 01 oct 2024 | 25.92 | 25.95 | 25.20 | 25.42 | 25.42 | 4,404,200 |
| 30 sept 2024 | 25.88 | 26.08 | 25.39 | 25.87 | 25.87 | 4,921,200 |
| 27 sept 2024 | 26.19 | 26.59 | 25.82 | 25.83 | 25.83 | 6,118,300 |
| 26 sept 2024 | 26.10 | 26.25 | 25.83 | 26.06 | 26.06 | 7,073,700 |
| 25 sept 2024 | 26.56 | 26.60 | 25.48 | 25.67 | 25.67 | 5,152,100 |
| 24 sept 2024 | 26.55 | 26.79 | 26.41 | 26.55 | 26.55 | 4,026,300 |
| 23 sept 2024 | 27.09 | 27.09 | 26.54 | 26.58 | 26.58 | 4,143,900 |
| 20 sept 2024 | 27.50 | 27.51 | 26.80 | 26.99 | 26.99 | 10,086,900 |
| 19 sept 2024 | 27.53 | 27.83 | 27.41 | 27.70 | 27.70 | 4,240,000 |
| 18 sept 2024 | 26.98 | 27.51 | 26.62 | 27.06 | 27.06 | 5,467,700 |
| 17 sept 2024 | 27.36 | 27.44 | 26.68 | 26.87 | 26.87 | 4,901,700 |
| 16 sept 2024 | 27.00 | 27.30 | 26.88 | 27.20 | 27.20 | 4,405,400 |
| 13 sept 2024 | 26.67 | 27.08 | 26.56 | 26.88 | 26.88 | 3,071,400 |
| 12 sept 2024 | 26.88 | 27.07 | 26.20 | 26.48 | 26.48 | 4,278,100 |
| 11 sept 2024 | 26.29 | 27.00 | 26.14 | 26.91 | 26.91 | 4,836,600 |
| 10 sept 2024 | 25.97 | 26.59 | 25.70 | 26.47 | 26.47 | 6,462,900 |
| 09 sept 2024 | 25.22 | 26.05 | 25.11 | 25.80 | 25.80 | 4,983,400 |
| 06 sept 2024 | 25.69 | 26.20 | 25.06 | 25.54 | 25.54 | 5,127,900 |
| 05 sept 2024 | 25.06 | 25.72 | 24.79 | 25.64 | 25.64 | 5,755,400 |
| 04 sept 2024 | 24.97 | 25.22 | 24.74 | 25.06 | 25.06 | 2,809,100 |
| 03 sept 2024 | 25.63 | 25.94 | 25.05 | 25.12 | 25.12 | 3,706,500 |
| 30 ago 2024 | 25.82 | 26.03 | 25.54 | 25.84 | 25.84 | 3,853,200 |
| 29 ago 2024 | 25.76 | 26.01 | 25.45 | 25.79 | 25.79 | 3,571,200 |
| 28 ago 2024 | 25.60 | 26.12 | 25.41 | 25.56 | 25.56 | 4,373,400 |
| 27 ago 2024 | 25.35 | 25.62 | 25.23 | 25.61 | 25.61 | 2,343,200 |
| 26 ago 2024 | 25.67 | 25.96 | 25.33 | 25.38 | 25.38 | 3,951,900 |
| 23 ago 2024 | 25.23 | 25.71 | 25.09 | 25.66 | 25.66 | 2,931,200 |
| 22 ago 2024 | 25.48 | 25.72 | 24.98 | 25.02 | 25.02 | 3,281,600 |
| 21 ago 2024 | 25.66 | 25.66 | 25.27 | 25.43 | 25.43 | 3,398,000 |
| 20 ago 2024 | 25.44 | 25.67 | 25.30 | 25.58 | 25.58 | 2,653,100 |
| 19 ago 2024 | 25.35 | 25.61 | 25.18 | 25.41 | 25.41 | 2,355,000 |
| 16 ago 2024 | 25.41 | 25.62 | 25.18 | 25.29 | 25.29 | 3,320,900 |
| 15 ago 2024 | 25.38 | 25.59 | 25.18 | 25.53 | 25.53 | 2,656,200 |
| 14 ago 2024 | 25.33 | 25.33 | 24.97 | 25.07 | 25.07 | 3,406,700 |
| 13 ago 2024 | 24.72 | 25.26 | 24.60 | 25.24 | 25.24 | 3,929,700 |
| 12 ago 2024 | 24.85 | 25.03 | 24.55 | 24.64 | 24.64 | 2,675,100 |
| 09 ago 2024 | 24.98 | 25.05 | 24.58 | 24.98 | 24.98 | 3,614,700 |
| 08 ago 2024 | 24.35 | 25.00 | 24.35 | 24.98 | 24.98 | 4,463,000 |
| 07 ago 2024 | 25.27 | 25.48 | 24.19 | 24.30 | 24.30 | 6,385,300 |
| 06 ago 2024 | 25.10 | 25.60 | 24.87 | 25.15 | 25.15 | 6,758,800 |
| 05 ago 2024 | 24.94 | 25.41 | 24.75 | 24.95 | 24.95 | 10,857,400 |
| 02 ago 2024 | 26.03 | 26.05 | 25.09 | 25.60 | 25.60 | 11,282,000 |
| 01 ago 2024 | 26.99 | 27.10 | 25.94 | 26.50 | 26.50 | 11,767,000 |
| 31 jul 2024 | 27.75 | 28.00 | 26.67 | 26.75 | 26.75 | 14,349,600 |
| 30 jul 2024 | 26.42 | 27.66 | 26.38 | 27.65 | 27.65 | 11,482,400 |
| 29 jul 2024 | 25.54 | 26.44 | 25.21 | 26.25 | 26.25 | 12,811,100 |
| 26 jul 2024 | 24.11 | 25.87 | 24.00 | 25.60 | 25.60 | 21,724,900 |
| 25 jul 2024 | 22.10 | 23.07 | 22.06 | 22.82 | 22.82 | 117,919,700 |
| 24 jul 2024 | 22.57 | 22.71 | 22.03 | 22.37 | 22.37 | 27,336,400 |
| 23 jul 2024 | 22.00 | 22.21 | 21.12 | 21.17 | 21.17 | 12,643,100 |
| 22 jul 2024 | 21.06 | 21.22 | 20.83 | 21.09 | 21.09 | 6,076,000 |
| 19 jul 2024 | 20.58 | 20.97 | 20.52 | 20.85 | 20.85 | 5,883,100 |
| 18 jul 2024 | 21.38 | 21.51 | 20.50 | 20.74 | 20.74 | 11,775,200 |
| 17 jul 2024 | 21.45 | 21.66 | 21.17 | 21.42 | 21.42 | 8,187,600 |
| 16 jul 2024 | 21.13 | 21.54 | 20.92 | 21.53 | 21.53 | 4,402,600 |
| 15 jul 2024 | 20.88 | 21.00 | 20.69 | 20.82 | 20.82 | 5,229,100 |
| 12 jul 2024 | 21.31 | 21.31 | 20.60 | 20.80 | 20.80 | 8,037,600 |
| 11 jul 2024 | 20.97 | 21.50 | 20.90 | 21.29 | 21.29 | 4,915,500 |
| 10 jul 2024 | 20.51 | 20.94 | 20.51 | 20.90 | 20.90 | 4,755,300 |
| 09 jul 2024 | 21.04 | 21.06 | 20.70 | 20.88 | 20.88 | 2,636,100 |
| 08 jul 2024 | 21.17 | 21.21 | 20.72 | 20.94 | 20.94 | 3,895,900 |
| 05 jul 2024 | 20.97 | 21.11 | 20.75 | 21.03 | 21.03 | 5,272,900 |
| 03 jul 2024 | 20.58 | 21.08 | 20.56 | 21.01 | 21.01 | 5,206,900 |
| 02 jul 2024 | 20.62 | 20.70 | 20.49 | 20.58 | 20.58 | 5,348,900 |
| 01 jul 2024 | 21.28 | 21.34 | 20.63 | 20.77 | 20.77 | 5,993,100 |
| 28 jun 2024 | 21.46 | 21.47 | 20.98 | 21.20 | 21.20 | 9,536,600 |
| 27 jun 2024 | 21.83 | 21.91 | 21.30 | 21.42 | 21.42 | 7,087,000 |
| 26 jun 2024 | 22.03 | 22.08 | 21.78 | 21.95 | 21.95 | 6,341,600 |
| 25 jun 2024 | 22.41 | 22.55 | 22.02 | 22.07 | 22.07 | 4,991,300 |
| 24 jun 2024 | 22.13 | 22.74 | 22.13 | 22.50 | 22.50 | 6,212,000 |
| 21 jun 2024 | 21.71 | 22.53 | 21.39 | 22.12 | 22.12 | 11,609,900 |
| 20 jun 2024 | 21.43 | 21.57 | 21.19 | 21.55 | 21.55 | 6,650,000 |
| 18 jun 2024 | 21.68 | 21.83 | 21.47 | 21.59 | 21.59 | 7,134,500 |
| 17 jun 2024 | 21.56 | 21.75 | 21.47 | 21.60 | 21.60 | 6,056,300 |
| 14 jun 2024 | 21.88 | 22.00 | 21.44 | 21.68 | 21.68 | 5,868,800 |
| 13 jun 2024 | 22.11 | 22.23 | 21.70 | 22.02 | 22.02 | 8,733,100 |
| 12 jun 2024 | 22.66 | 22.79 | 21.78 | 22.14 | 22.14 | 14,515,300 |
| 11 jun 2024 | 23.41 | 23.46 | 22.19 | 22.35 | 22.35 | 13,477,400 |
| 10 jun 2024 | 23.78 | 23.98 | 23.30 | 23.47 | 23.47 | 5,583,100 |
| 07 jun 2024 | 24.01 | 24.04 | 23.76 | 24.01 | 24.01 | 4,654,700 |
| 06 jun 2024 | 24.15 | 24.40 | 23.99 | 24.07 | 24.07 | 4,092,100 |
| 05 jun 2024 | 24.26 | 24.61 | 24.15 | 24.24 | 24.24 | 3,598,200 |
| 04 jun 2024 | 24.26 | 24.44 | 24.14 | 24.18 | 24.18 | 6,643,400 |
| 03 jun 2024 | 24.12 | 24.30 | 23.97 | 24.26 | 24.26 | 4,693,700 |
| 31 may 2024 | 23.80 | 24.13 | 23.63 | 24.08 | 24.08 | 9,510,800 |
| 30 may 2024 | 23.14 | 23.70 | 22.88 | 23.60 | 23.60 | 8,280,700 |
| 29 may 2024 | 23.47 | 23.61 | 23.37 | 23.57 | 23.57 | 4,422,100 |
| 28 may 2024 | 24.12 | 24.17 | 23.68 | 23.71 | 23.71 | 4,143,600 |
| 24 may 2024 | 24.19 | 24.32 | 24.06 | 24.14 | 24.14 | 3,246,800 |
| 23 may 2024 | 24.77 | 24.77 | 24.09 | 24.18 | 24.18 | 6,599,800 |
| 22 may 2024 | 24.92 | 25.02 | 24.74 | 24.78 | 24.78 | 3,657,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.