Italia markets close in 23 minutes

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,74+0,27 (+0,57%)
In data: 11:05AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202448,5649,3848,5648,7448,74100.283
23 apr 202447,2948,8346,7548,4748,47688.900
22 apr 202447,0847,7446,7647,3847,38479.100
19 apr 202446,3947,1546,2446,6646,66421.300
18 apr 202446,7747,0346,3146,5446,54421.100
17 apr 202447,4247,5346,5246,5946,59318.000
16 apr 202446,9347,4146,5647,1147,11443.600
15 apr 202447,4047,7646,7547,0947,09412.200
12 apr 202448,0648,1747,0447,2347,23336.200
11 apr 202448,0848,5447,5748,5048,50319.200
10 apr 202448,7548,7547,7847,9347,93397.700
09 apr 202448,7549,4048,7049,3949,39422.500
08 apr 202448,6849,1048,5648,6948,69473.800
05 apr 202448,0848,6147,9348,5348,53527.400
04 apr 202449,6849,7547,9948,1348,13331.900
03 apr 202448,6049,2948,3449,2449,24411.600
02 apr 202448,9849,1948,5048,8448,84485.500
01 apr 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 gen 202445,4446,7844,8845,3045,001.777.500
30 gen 202447,8048,1947,5147,8747,56810.400
29 gen 202447,0747,6546,3147,6047,291.044.900
26 gen 202447,6248,0547,0847,2846,97551.400
25 gen 202448,3448,5447,7747,8347,52436.800
24 gen 202448,5648,6347,9748,0647,75435.800
23 gen 202448,1648,3147,9148,1647,85515.400
22 gen 202447,8448,1347,7347,9347,62380.900
19 gen 202447,5647,6347,0047,5847,27355.000
18 gen 202446,8047,2446,3747,2246,91460.000
17 gen 202446,2146,4545,8546,2045,90363.200
16 gen 202446,8547,0746,3846,8546,54434.600
12 gen 202447,8147,8146,9847,1046,79312.900
11 gen 202447,2247,5046,9947,4847,17334.100
10 gen 202447,3447,5546,9647,3847,07313.300
09 gen 202447,4047,6446,9547,3447,03654.000
08 gen 202447,3048,0347,3047,9947,68614.800
05 gen 202447,4848,1347,3047,4947,18483.300
04 gen 202448,0848,2247,5047,6447,33433.900
03 gen 202448,6848,8048,1848,3848,06660.300
02 gen 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
08 dic 202346,8847,6246,8847,5047,19358.800
07 dic 202346,2146,9046,0246,8846,57381.100
06 dic 202346,6747,2945,9646,0145,71330.700
05 dic 202347,1447,1446,4046,4746,17469.700
05 dic 20230.31 Dividendo
04 dic 202347,1947,6646,9247,6247,00552.900
*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...