AVX - AVX Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202020,5420,6120,2620,4520,45205.800
27 gen 202020,1720,5120,0620,4320,43353.400
24 gen 202020,6920,7320,2520,3420,34238.900
23 gen 202020,6720,6820,2520,6120,61420.100
22 gen 202020,5320,5920,3920,5620,56169.400
21 gen 202020,5020,5020,3020,4520,45294.200
17 gen 202020,6220,6220,4920,5420,54249.100
16 gen 202020,6320,7520,4720,5720,57309.400
15 gen 202020,5120,6120,3920,6020,60506.500
14 gen 202020,5720,6920,4620,5120,51332.800
13 gen 202020,5320,6120,4920,5720,57319.100
10 gen 202020,6920,6920,4320,4820,48202.400
09 gen 202020,7020,7320,4820,5820,58255.100
08 gen 202020,4520,6820,3920,5920,59231.200
07 gen 202020,3020,5820,3020,5020,50163.200
06 gen 202020,3520,4020,2520,3220,32381.100
03 gen 202020,3620,4520,3020,4220,42392.200
02 gen 202020,5520,5620,3220,4520,45419.400
31 dic 201920,3720,6320,3620,4720,47267.700
30 dic 201920,3220,4720,2420,3520,35195.900
27 dic 201920,3520,3920,3120,3220,32169.100
26 dic 201920,3020,3720,2620,3220,32127.900
24 dic 201920,2720,3220,2020,2720,2788.000
23 dic 201920,3220,3320,2520,2620,26246.200
20 dic 201920,4820,4820,2720,2720,271.272.900
19 dic 201920,3220,3620,2320,3320,33375.900
18 dic 201920,4420,4420,2820,3220,32257.300
17 dic 201920,3620,4220,2620,3620,36305.300
16 dic 201920,3720,5120,2020,2720,27687.200
13 dic 201920,4120,5020,2320,2820,28396.500
12 dic 201920,3020,6320,2820,5420,54373.600
11 dic 201920,4920,4920,2620,3120,31496.200
10 dic 201920,3020,4720,3020,3420,34245.300
09 dic 201920,3220,4320,2420,3020,30312.800
06 dic 201920,4520,6220,2620,2820,28371.400
05 dic 201920,3320,4720,2820,4120,41467.400
04 dic 201920,3020,3620,2920,3120,31452.600
03 dic 201920,2520,4220,2120,2520,25516.900
02 dic 201920,3020,6020,2020,3220,321.148.100
29 nov 201920,2520,4620,2220,3520,35933.500
27 nov 201920,4520,7820,1520,5120,517.891.000
26 nov 201915,0015,0814,9215,0415,04125.900
25 nov 201914,8215,0414,7415,0215,02134.900
22 nov 201914,8714,9314,7014,7114,7192.400
21 nov 201914,6014,8314,5814,7914,79163.400
20 nov 201914,7814,8414,5114,6114,61328.200
19 nov 201914,8915,0014,7814,8414,84168.700
18 nov 201914,9615,0014,6314,7314,73181.200
15 nov 201915,2315,2914,9815,0215,02317.400
14 nov 201915,0715,2115,0015,1615,16182.000
13 nov 201915,2615,3515,1515,1715,17157.300
12 nov 201915,6015,6415,3115,4115,41282.500
11 nov 201915,6115,7315,4415,4915,49150.600
08 nov 201915,8715,9615,6615,7115,71171.500
07 nov 201915,8516,0615,7615,8515,85229.200
07 nov 20190.115 Dividendo
06 nov 201915,9216,0215,7715,8115,70290.300
05 nov 201916,0716,2516,0016,0015,88195.000
04 nov 201915,7116,1015,6615,9715,85280.700
01 nov 201915,5015,6715,4515,6015,49186.200
31 ott 201915,3515,3815,0515,3215,21197.600
30 ott 201915,4115,6315,2315,4015,29236.600
29 ott 201915,6515,7014,9915,3315,22394.500
28 ott 201915,0715,8114,4115,6415,531.154.000
25 ott 201916,2916,3016,0816,2816,16176.600
24 ott 201916,5716,5716,1716,2116,09172.700
23 ott 201916,4416,4416,1016,3616,24181.200
22 ott 201916,3016,4916,1916,3816,26155.800
21 ott 201916,3816,5816,2816,3216,20264.400
18 ott 201916,1416,2916,0616,1816,06139.100
17 ott 201916,0416,2115,9416,1716,05193.900
16 ott 201915,9116,0615,7915,8915,77245.000
15 ott 201915,6916,0215,6315,9515,83144.600
14 ott 201915,5815,6715,5315,6315,52137.400
11 ott 201915,8415,9515,6515,6615,55155.900
10 ott 201915,3215,5915,2815,4615,35187.000
09 ott 201915,2615,3215,0215,2215,11189.300
08 ott 201915,0115,1914,8315,0214,91205.400
07 ott 201915,1615,3115,0715,1215,01620.400
04 ott 201914,9315,2914,6515,2515,14184.000
03 ott 201914,7914,9514,5614,9314,82152.300
02 ott 201914,7814,8914,6514,8214,71263.700
01 ott 201915,3015,4914,8514,9814,87254.000
30 set 201915,3815,4415,1815,2015,09166.400
27 set 201915,3115,5415,2615,3215,21155.700
26 set 201915,5615,6115,2615,2715,16133.900
25 set 201915,1615,6215,1615,5915,48269.500
24 set 201915,6915,8815,2315,2515,14239.400
23 set 201915,4915,7315,4915,5915,48167.800
20 set 201915,8515,9915,5215,6115,50471.900
19 set 201915,9016,0815,8215,8515,73181.300
18 set 201916,0016,1015,7415,8415,72279.400
17 set 201916,0116,0515,8016,0215,90178.800
16 set 201916,0916,2515,8516,1115,99514.900
13 set 201916,0116,2415,9316,1716,05344.100
12 set 201915,5115,9315,2215,8415,72463.600
11 set 201915,2315,4614,8615,4415,33229.900
10 set 201914,8215,0914,7215,0714,96217.100
09 set 201914,4914,8614,4214,8514,74209.100
06 set 201914,5014,5414,3814,4514,34145.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità