Italia markets closed

Avista Corporation (AVA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,580,00 (0,00%)
In data: 11:36AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202435,6335,7735,5135,5835,5862.878
25 apr 202435,6235,8235,4435,5835,58400.300
24 apr 202435,2936,0335,2035,7935,79539.500
23 apr 202435,3135,7935,3135,5835,58386.300
22 apr 202435,0935,6935,0435,3535,35432.700
19 apr 202434,3335,1334,2435,0835,08411.300
18 apr 202433,8834,4533,7734,3634,36480.800
17 apr 202433,3833,8033,2233,7333,73310.000
16 apr 202433,5933,5933,0033,1133,11294.900
15 apr 202434,1134,2033,4133,8433,84389.500
12 apr 202434,1934,4133,7634,0034,00336.700
11 apr 202434,1834,1933,7834,1434,14328.700
10 apr 202434,6734,6733,7333,8833,88556.500
09 apr 202435,6735,7835,2435,3135,31363.900
08 apr 202434,6735,5834,6435,4435,44738.700
05 apr 202434,3634,6533,9034,6034,60407.300
04 apr 202435,0335,0534,2734,6234,62362.400
03 apr 202434,8835,0034,6034,6634,66433.000
02 apr 202434,5735,0734,5735,0535,05495.500
01 apr 202435,0635,0634,4434,7034,70410.700
28 mar 202434,6835,0934,6335,0235,02482.500
27 mar 202433,9634,7033,9634,6834,68474.800
26 mar 202433,8733,8933,4933,7033,70325.100
25 mar 202433,8333,9633,5033,7433,74240.600
22 mar 202434,1234,1233,5633,6733,67335.500
21 mar 202433,7534,6433,7533,8033,80565.400
20 mar 202433,5633,9833,4533,7133,71427.100
19 mar 202433,6934,0833,6033,6133,61378.100
18 mar 202433,8734,0333,4633,6033,60498.300
15 mar 202433,5634,2533,5633,9433,94968.900
14 mar 202434,1134,2033,3933,7433,74435.700
13 mar 202434,5334,8534,1234,2634,26377.500
12 mar 202434,3234,6933,9934,4434,44436.200
11 mar 202434,1434,7934,0034,5434,54424.200
08 mar 202434,2134,2533,7534,1034,10500.400
07 mar 202433,7134,0333,6734,0234,02634.000
06 mar 202433,7833,9533,3333,3433,34585.200
05 mar 202433,5734,2133,3733,5033,50606.500
04 mar 202433,1233,6533,0533,4733,47738.000
01 mar 202433,2033,5032,7033,3133,31670.200
29 feb 202433,6633,9133,1733,2033,20855.900
28 feb 202433,6433,8333,4833,4933,49608.300
27 feb 202433,4933,8333,3133,7833,78667.100
26 feb 202433,7633,8233,1033,2333,23536.000
23 feb 202433,9834,1733,8333,8633,86422.300
22 feb 202433,6334,0133,3233,9933,99692.500
22 feb 20240.475 Dividendo
21 feb 202433,9834,6033,7934,3333,86986.800
20 feb 202433,5034,4033,5033,9433,47632.400
16 feb 202433,4433,8533,0833,5733,11579.600
15 feb 202432,5333,7532,5333,7133,24808.300
14 feb 202432,4932,5032,0232,2831,83630.300
13 feb 202432,8133,0031,9132,3131,861.009.500
12 feb 202433,2033,5333,1733,3832,92565.700
09 feb 202432,7833,2332,7033,1632,70428.600
08 feb 202432,6932,9332,4332,9032,44723.700
07 feb 202432,9433,0932,5532,6432,19425.300
06 feb 202433,0533,1632,8032,8832,43438.700
05 feb 202433,6433,6433,0733,0832,62538.500
02 feb 202434,0234,4033,5234,1133,64489.900
01 feb 202433,9234,5133,6934,5034,02489.600
31 gen 202434,3834,6634,0034,0133,541.284.100
30 gen 202434,0034,3833,9734,1433,67437.900
29 gen 202433,9334,2333,5134,2133,74524.000
26 gen 202434,2134,3433,7833,7833,31364.800
25 gen 202434,0534,2333,5733,9433,47716.600
24 gen 202434,5734,7033,1833,4032,942.999.300
23 gen 202434,0134,2933,6234,2633,79861.300
22 gen 202434,2234,2933,8334,0533,58812.600
19 gen 202433,6033,7133,1933,6633,19493.600
18 gen 202433,8033,9433,3333,4833,02646.100
17 gen 202433,6034,3433,5333,9333,46642.300
16 gen 202435,4435,5633,6933,9133,441.198.400
12 gen 202435,9836,0235,5535,6935,20373.300
11 gen 202435,9735,9734,8535,4834,99652.100
10 gen 202436,2036,3536,0236,0935,59281.400
09 gen 202436,2636,3436,0936,2135,71289.200
08 gen 202436,1236,5436,1036,5336,02313.300
05 gen 202436,0736,6435,8936,2135,71464.200
04 gen 202436,2236,5336,1236,2035,70562.800
03 gen 202436,4236,4935,8536,3235,82638.100
02 gen 202435,6436,4235,5536,0535,55573.500
29 dic 202335,7135,8435,4035,7435,25421.900
28 dic 202335,5036,0035,3735,8735,37363.100
27 dic 202336,0336,0635,5935,6335,14332.500
26 dic 202336,0636,2335,9635,9835,48344.000
22 dic 202335,8136,2635,6435,9935,49511.800
21 dic 202335,0235,5734,9535,5635,07696.500
20 dic 202335,2935,7834,7334,7734,29582.300
19 dic 202335,0335,6334,9935,5235,03505.700
18 dic 202335,0535,1334,7334,8134,33435.300
15 dic 202335,4835,7534,6934,8734,391.420.500
14 dic 202336,8437,0035,6635,6935,201.003.800
13 dic 202335,0836,4434,8136,3035,80602.600
12 dic 202335,1135,2034,7035,1034,61372.400
11 dic 202335,0235,1934,7535,0534,57376.100
08 dic 202335,2135,4134,9335,1434,65296.600
07 dic 202335,2235,3935,0535,1634,67415.300
06 dic 202334,9535,3734,8835,2234,73367.700
05 dic 202335,2135,2134,4434,7534,27455.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...