Italia markets closed

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,16+0,25 (+0,47%)
In data: 12:42PM EDT. Mercato aperto.
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 202452,8353,4552,8353,1653,16155.065
12 lug 202453,0453,6752,8952,9152,91524.700
11 lug 202452,3653,0352,0752,8352,83457.800
10 lug 202451,2051,7150,8651,6351,63458.700
09 lug 202451,4451,4450,7250,8050,80475.700
08 lug 202450,9551,5950,8951,3751,37512.900
05 lug 202450,9551,2150,4050,5650,56900.200
03 lug 202451,0851,5650,9251,1051,10325.900
02 lug 202450,6350,9850,5450,8250,82524.100
01 lug 202451,6751,8350,4850,7250,72482.400
28 giu 202451,3451,7150,9451,4951,491.419.600
27 giu 202451,8751,8750,7150,9350,93494.300
26 giu 202451,8251,9951,1451,7051,70543.200
25 giu 202452,4052,4051,6051,9151,91607.400
24 giu 202452,3353,1352,1352,4652,46576.000
21 giu 202452,4652,5552,0752,4052,401.130.300
20 giu 202452,7053,4652,2052,3152,31765.100
18 giu 202452,8753,2152,5452,8552,85656.300
17 giu 202452,2953,0152,1052,6752,67930.300
14 giu 202452,7453,2152,1752,2052,20577.900
13 giu 202453,8354,0253,2953,4753,47461.600
12 giu 202454,3454,5653,5153,7553,75478.200
11 giu 202453,8953,8953,1953,4553,45443.800
10 giu 202452,7854,2552,7554,1954,19474.900
07 giu 202453,4053,7252,9053,4353,43447.400
06 giu 202454,3454,3453,6053,7153,71367.700
05 giu 202453,6854,5353,3654,4554,45616.200
05 giu 20240.31 Dividendo
04 giu 202454,2254,7953,6453,7753,46721.200
03 giu 202454,8154,9954,2154,6254,31392.600
31 mag 202454,7955,0753,8254,6054,29832.000
30 mag 202453,6954,6353,4854,5854,27922.000
29 mag 202453,9054,1853,1253,3853,071.043.700
28 mag 202454,9355,4654,4354,8354,51878.700
24 mag 202454,1054,9753,7254,9554,63782.000
23 mag 202455,0055,0053,8553,9853,67371.200
22 mag 202453,9454,9653,9454,7954,47872.800
21 mag 202453,5154,5253,5054,1453,83688.200
20 mag 202453,2553,9753,1153,7753,46384.600
17 mag 202453,2553,6352,9453,3353,02739.000
16 mag 202453,3653,8153,0253,0752,76431.300
15 mag 202453,6853,7753,2853,4553,14472.400
14 mag 202452,5853,4652,5853,2952,98622.200
13 mag 202452,1352,8052,0852,5652,26502.900
10 mag 202452,0552,2451,5151,7551,45491.500
09 mag 202452,2352,4251,5751,7551,45584.900
08 mag 202450,8152,3250,8152,2451,94717.200
07 mag 202449,8751,5449,8051,0950,80773.700
06 mag 202449,9350,3149,1749,7449,45666.600
03 mag 202449,5049,9248,7249,4149,13746.200
02 mag 202448,2248,7047,3348,6448,36795.200
01 mag 202446,6049,3646,6048,0747,791.123.100
30 apr 202449,5650,1048,7948,8748,591.623.900
29 apr 202450,1850,8549,9649,9649,67718.700
26 apr 202449,6550,2849,5550,1049,81534.200
25 apr 202448,7549,7748,7549,5849,29472.500
24 apr 202448,5649,3848,5449,2448,96707.900
23 apr 202447,2948,8346,7548,4748,19688.900
22 apr 202447,0847,7446,7647,3847,11479.100
19 apr 202446,3947,1546,2446,6646,39421.300
18 apr 202446,7747,0346,3146,5446,27421.100
17 apr 202447,4247,5346,5246,5946,32318.000
16 apr 202446,9347,4146,5647,1146,84443.600
15 apr 202447,4047,7646,7547,0946,82412.200
12 apr 202448,0648,1747,0447,2346,96336.200
11 apr 202448,0848,5447,5748,5048,22319.200
10 apr 202448,7548,7547,7847,9347,65397.700
09 apr 202448,7549,4048,7049,3949,11422.500
08 apr 202448,6849,1048,5648,6948,41473.800
05 apr 202448,0848,6147,9348,5348,25527.400
04 apr 202449,6849,7547,9948,1347,85331.900
03 apr 202448,6049,2948,3449,2448,96411.600
02 apr 202448,9849,1948,5048,8448,56485.500
01 apr 202449,6749,7048,9249,2648,98296.000
28 mar 202449,3249,6349,2249,5849,29419.100
27 mar 202448,6349,4748,6349,4749,18373.100
26 mar 202448,5948,7548,1648,4048,12378.100
25 mar 202447,6248,5047,6248,4548,17350.500
22 mar 202447,7548,4647,6447,7947,51761.400
21 mar 202447,3648,4647,2647,8347,55575.800
20 mar 202446,2547,1046,1347,0046,73552.000
19 mar 202445,9846,6545,5046,4546,18667.700
18 mar 202447,2947,4146,1246,1345,86742.000
15 mar 202447,4247,7246,9746,9946,721.406.900
14 mar 202448,3848,5647,2447,5047,23738.700
13 mar 202447,0448,6046,8448,4348,15991.100
12 mar 202447,1547,2646,6847,2346,96483.600
11 mar 202446,4146,9546,1246,9046,63678.300
08 mar 202447,6847,7546,5646,5846,31367.000
07 mar 202447,5447,6847,2047,3047,03430.000
06 mar 202447,7647,8247,1947,4347,16378.300
05 mar 202447,0647,7346,9147,2747,00569.400
05 mar 20240.31 Dividendo
04 mar 202447,8648,1947,1647,5947,01536.100
01 mar 202446,5047,6046,4847,5746,99520.000
29 feb 202446,7246,9546,3046,5946,02844.700
28 feb 202445,5846,3745,4546,3445,77385.700
27 feb 202446,3246,5045,6345,9945,43457.900
26 feb 202446,3146,3645,6746,1045,54403.000
23 feb 202446,4346,6346,1346,3445,77445.300
*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...