Italia markets closed

American Vanguard Corporation (AVD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,22+0,32 (+2,73%)
In data: 02:53PM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202411,9612,2811,9612,2212,2233.833
06 mag 202411,8411,9411,7511,8911,89123.900
03 mag 202411,9212,0611,6811,7711,77117.800
02 mag 202411,7812,0011,6611,7711,77185.600
01 mag 202411,4811,9211,4811,6911,69126.600
30 apr 202411,4811,5411,3811,3911,39197.600
29 apr 202411,5511,7811,5511,6511,6588.900
26 apr 202411,2911,5611,2611,4711,47111.000
25 apr 202411,2411,3011,0511,1911,19140.600
24 apr 202411,2311,4611,1211,3611,36126.900
23 apr 202411,0211,3511,0211,3011,30139.200
22 apr 202411,0611,2111,0111,0711,07150.900
19 apr 202411,1011,2811,0611,1111,11132.000
18 apr 202411,3511,4011,0811,0911,09157.300
17 apr 202411,6511,6911,2611,2711,27125.000
16 apr 202411,5111,6611,4511,6011,60114.300
15 apr 202412,0212,0311,6111,6111,61167.800
12 apr 202412,1212,1211,6311,6911,69143.100
11 apr 202412,0312,1711,9612,1412,14108.400
10 apr 202412,3712,4211,8912,0512,05160.600
09 apr 202412,6012,7112,5512,6912,69108.100
08 apr 202412,6512,7412,4712,5012,50103.800
05 apr 202412,3812,6012,3812,4912,49468.600
04 apr 202412,9312,9312,3912,3912,39114.100
03 apr 202412,6012,8812,5912,7412,7493.800
02 apr 202412,7012,9212,4112,6812,68169.000
01 apr 202413,0313,1312,7912,8012,80411.400
28 mar 202412,6913,0312,6612,9512,95174.000
27 mar 202412,4012,7512,4012,6512,65158.700
26 mar 202412,7212,7212,3212,3312,33180.800
26 mar 20240.03 Dividendo
25 mar 202412,7312,9512,6112,6212,59124.400
22 mar 202412,8112,8112,6212,6212,59137.000
21 mar 202413,1313,1712,6612,7912,76218.600
20 mar 202412,3013,2512,3013,1013,07301.400
19 mar 202411,6012,4211,5812,2412,21324.100
18 mar 202412,8012,9011,5711,6911,66425.200
15 mar 202413,3014,2812,4512,9012,87961.700
14 mar 202411,2411,2410,5710,5910,56241.600
13 mar 202410,8211,1910,7511,1911,16167.700
12 mar 202410,8310,8710,7010,8210,7994.300
11 mar 202410,7610,9310,6810,8510,82121.200
08 mar 202411,2611,3010,8110,8310,8085.300
07 mar 202410,9511,2310,9511,1211,09212.200
06 mar 202410,8410,9210,7310,8110,78113.500
05 mar 202410,6710,8610,6710,7310,7098.500
04 mar 202410,9211,2810,7810,7910,76150.500
01 mar 202410,7410,9110,6010,8210,79306.500
29 feb 202410,7210,8210,5910,7210,69131.600
28 feb 202410,6910,8310,5410,5410,5161.800
27 feb 202410,9410,9810,6910,7710,7476.100
26 feb 202410,8410,9410,7510,8610,8387.500
23 feb 202410,7711,0510,6910,9310,9099.200
22 feb 202410,7610,9410,5610,8210,79199.100
21 feb 202411,0011,1110,7510,8210,7970.900
20 feb 202411,0611,2110,9511,0411,01124.200
16 feb 202410,9611,3010,9111,1711,14140.800
15 feb 202410,4611,0810,4611,0811,05219.600
14 feb 202410,4910,4910,2510,4110,39123.500
13 feb 202410,5910,7410,3010,3610,34224.900
12 feb 202410,6711,0610,6711,0110,98214.200
09 feb 202410,2610,6310,1710,5210,49163.800
08 feb 202410,5410,6010,2510,2910,27185.400
07 feb 202410,5510,6910,5210,5710,54116.800
06 feb 202410,4510,7310,4510,5710,54172.400
05 feb 202410,9910,9910,3010,5010,48431.200
02 feb 202410,9411,3510,8411,1811,15360.300
01 feb 202411,1111,6710,5011,0010,97326.100
31 gen 202410,8711,4910,8310,9210,89554.000
30 gen 202410,8511,0310,7710,8610,83195.100
29 gen 202410,8011,0110,6810,9110,88184.800
26 gen 202410,7510,8610,6810,7910,76149.000
25 gen 202410,3610,6710,3010,6610,63208.700
24 gen 202410,3110,3110,1010,1710,15142.800
23 gen 202410,4510,6010,0910,1610,14212.900
22 gen 202410,0010,309,9910,2810,26234.200
19 gen 20249,789,959,539,879,85231.100
18 gen 20249,869,869,589,739,71169.000
17 gen 202410,0410,129,809,889,86181.800
16 gen 202410,1010,3610,0310,1710,15179.000
12 gen 202410,4710,5410,1210,1510,13158.700
11 gen 202410,4110,5110,2010,3110,29181.200
10 gen 202410,5310,6110,4510,5010,48132.900
09 gen 202410,9310,9910,5410,5910,56236.300
08 gen 202410,5710,9410,4310,9310,90224.000
05 gen 202410,6410,7410,4310,5310,50268.700
04 gen 202410,6110,7410,4210,6010,57372.700
03 gen 202410,6610,8610,5710,6610,63362.100
02 gen 202410,8711,3410,7310,9110,88297.100
29 dic 202311,1711,2610,9710,9710,94133.400
28 dic 202311,1511,4011,1111,1411,11153.600
28 dic 20230.03 Dividendo
27 dic 202311,2111,3411,1511,1911,13232.300
26 dic 202311,2711,3911,1911,2511,19214.400
22 dic 202311,2411,4211,1411,2111,15148.900
21 dic 202311,2211,3911,0611,1711,11231.200
20 dic 202311,1011,1810,9511,0410,98293.700
19 dic 202310,8311,1710,8311,1211,06182.900
18 dic 202311,0311,0310,5510,7510,70258.700
15 dic 202310,9211,1810,8010,9910,93536.200
*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...