Italia markets closed

Avantor, Inc. (AVTR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,72+0,40 (+1,64%)
Alla chiusura: 04:00PM EDT
23,21 -1,51 (-6,11%)
Dopo ore: 05:43PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202424,5824,8524,5324,7224,723.377.465
02 mag 202424,4524,4623,9324,3224,324.082.000
01 mag 202424,2424,7023,8424,4224,424.481.800
30 apr 202424,1624,4123,8824,2324,234.669.600
29 apr 202423,8424,5323,8124,0824,088.537.800
26 apr 202423,9124,4423,4023,9423,9414.185.200
25 apr 202425,5025,5024,9825,1525,156.252.900
24 apr 202425,6125,9925,3925,4625,466.282.400
23 apr 202425,2425,8625,2325,6525,655.609.600
22 apr 202424,2224,5924,0524,4124,415.532.700
19 apr 202424,2424,3524,0824,1024,104.712.600
18 apr 202424,1824,7024,0824,3024,304.196.000
17 apr 202424,6824,6824,0524,3824,385.696.300
16 apr 202424,7024,7924,4124,6024,602.586.200
15 apr 202425,3125,3224,5824,7124,712.400.000
12 apr 202425,3525,5024,9024,9624,962.534.100
11 apr 202425,7426,0325,4125,5525,553.657.500
10 apr 202425,4225,6925,2125,5625,562.980.100
09 apr 202425,9826,1125,6925,8625,863.166.100
08 apr 202425,7525,9925,6425,6725,672.941.700
05 apr 202425,3725,9725,2825,8725,875.003.500
04 apr 202425,4125,7025,0625,1025,104.068.800
03 apr 202424,9325,4124,9225,2925,297.343.800
02 apr 202424,9625,1024,7924,9824,984.166.700
01 apr 202425,4925,5725,2325,2425,243.771.000
28 mar 202425,6825,8525,5225,5725,574.053.500
27 mar 202425,4925,6225,1225,5825,584.851.100
26 mar 202425,1625,6525,1125,3825,384.047.900
25 mar 202426,0726,1624,9025,0425,046.739.300
22 mar 202425,9826,1125,7726,0726,072.749.800
21 mar 202425,7626,0225,7225,9325,932.160.000
20 mar 202425,5025,8525,3625,7825,785.167.200
19 mar 202425,4925,6425,2525,4625,462.862.000
18 mar 202425,0925,5725,0525,4725,473.753.900
15 mar 202425,1625,4724,9925,0825,084.531.600
14 mar 202425,3725,4525,0825,2825,282.309.800
13 mar 202425,4825,6225,3225,3925,392.960.100
12 mar 202425,2825,5625,1725,5625,563.340.500
11 mar 202425,5725,7825,1925,2725,272.885.300
08 mar 202425,6325,8525,5525,6425,642.877.900
07 mar 202425,3925,7325,1825,6125,613.873.000
06 mar 202425,0425,7024,9625,3525,355.996.100
05 mar 202425,0525,2324,9625,0025,004.304.200
04 mar 202425,0525,1424,9025,0325,034.551.700
01 mar 202424,5525,1324,3225,0025,005.053.000
29 feb 202424,6324,8424,4524,6424,646.393.100
28 feb 202424,4324,8624,1624,6024,604.877.100
27 feb 202424,5324,6624,3424,4124,413.293.800
26 feb 202424,3024,5724,2624,4624,463.663.800
23 feb 202424,6924,7524,1824,3524,354.585.400
22 feb 202424,5524,7324,2424,5924,595.377.000
21 feb 202423,8924,4823,8124,4124,418.079.700
20 feb 202423,5524,0923,5224,0524,057.367.500
16 feb 202423,9924,4523,6923,7623,7610.893.100
15 feb 202424,4124,7524,0424,0524,059.264.300
14 feb 202423,4524,9923,1424,4024,4019.549.800
13 feb 202422,2822,3821,6822,1422,1411.526.600
12 feb 202423,3123,3122,3222,5622,568.488.800
09 feb 202423,2823,5323,1023,2123,214.796.400
08 feb 202423,5923,6823,1523,3023,304.533.300
07 feb 202423,8423,9923,5423,6823,684.079.000
06 feb 202423,6423,8523,4223,6523,656.445.200
05 feb 202423,3023,7623,2623,7323,734.899.900
02 feb 202423,4223,6323,0723,4223,424.894.400
01 feb 202423,2523,6022,8223,5623,566.347.700
31 gen 202423,3523,4422,8722,9922,997.891.600
30 gen 202423,1223,7023,0923,4223,4210.843.300
29 gen 202422,5923,1222,5023,0623,066.246.700
26 gen 202423,3023,6122,6122,6622,6612.933.800
25 gen 202422,0622,1821,6521,9421,944.835.400
24 gen 202422,0622,3121,9622,0722,076.068.700
23 gen 202422,2322,3621,8322,1022,107.468.200
22 gen 202421,5622,0521,5421,9921,9911.873.800
19 gen 202421,5621,7621,2621,5821,585.628.000
18 gen 202421,3821,8221,2821,5821,586.787.500
17 gen 202421,6121,7821,2521,3721,375.553.400
16 gen 202421,8621,9821,5521,8421,847.147.500
12 gen 202422,4222,7621,9922,0122,014.765.800
11 gen 202422,4122,5422,1722,4022,405.485.900
10 gen 202422,0022,5121,7522,4822,486.728.800
09 gen 202421,5922,9821,5322,0622,069.472.000
08 gen 202421,8022,1321,4421,6621,667.767.300
05 gen 202421,7422,0121,5121,7921,796.860.100
04 gen 202422,0822,4321,8721,8821,887.201.900
03 gen 202422,6722,7021,9922,0022,008.093.400
02 gen 202422,6823,2822,4722,7522,755.794.300
29 dic 202323,0323,2022,8322,8322,833.220.900
28 dic 202322,9423,2622,9423,0823,082.615.700
27 dic 202323,0523,3022,9423,0223,023.357.200
26 dic 202322,9423,1822,8623,0823,082.018.900
22 dic 202323,0423,2822,7922,9422,946.046.500
21 dic 202322,8923,0022,7522,8922,893.652.800
20 dic 202323,1423,3622,7122,7222,725.043.600
19 dic 202322,7023,1622,5523,0823,083.856.800
18 dic 202323,1023,1822,4322,5622,566.836.000
15 dic 202322,3023,1722,1123,0123,0114.928.300
14 dic 202322,3822,7622,2022,4222,428.776.500
13 dic 202321,1122,0321,0421,9921,999.130.100
12 dic 202321,0721,5420,8021,2621,267.109.200
11 dic 202321,4321,5320,9921,1721,175.834.800
*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...