AVX - AVX Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 201915,9516,0315,7215,8715,87141.800
12 lug 201915,7015,9615,7015,8515,85295.800
11 lug 201915,9215,9615,7215,7415,74188.400
10 lug 201916,0116,2215,9916,0416,04194.200
09 lug 201915,8115,9315,7215,9215,92187.800
08 lug 201916,3116,3115,8515,8915,89237.200
05 lug 201916,3416,4016,1216,3516,35122.600
03 lug 201916,5316,5416,3316,4716,4765.000
02 lug 201916,7916,7916,3316,4316,43182.000
01 lug 201916,9017,1116,6116,8016,80197.500
28 giu 201916,5516,7816,5416,6016,60471.900
27 giu 201916,4116,5316,2816,4516,45174.400
26 giu 201916,3416,5116,2416,3116,31149.100
25 giu 201916,4316,5116,1816,1916,19219.100
24 giu 201916,6416,6616,3516,3816,38225.500
21 giu 201916,5916,7016,4916,5316,53466.400
20 giu 201916,6116,7716,5216,6116,61250.900
19 giu 201916,3216,4616,2416,4516,45177.300
18 giu 201916,1316,3516,0116,2316,23246.200
17 giu 201915,8016,0815,8015,9715,97196.600
14 giu 201915,9515,9815,7515,8015,80208.100
13 giu 201915,8116,0915,7616,0616,06179.600
13 giu 20190.115 Dividendo
12 giu 201915,8415,8815,6815,8315,72145.500
11 giu 201916,0416,0915,7515,8515,73219.400
10 giu 201915,8816,0715,7315,9115,79271.900
07 giu 201915,6515,8615,5215,7615,65335.100
06 giu 201915,5215,5815,2715,4915,38105.100
05 giu 201915,7715,7715,3715,5015,39158.300
04 giu 201915,1415,6715,1415,6615,55280.900
03 giu 201914,7915,1814,7615,0214,91275.200
31 mag 201914,9515,0814,6814,7914,68220.600
30 mag 201915,1615,2915,0515,1815,07229.500
29 mag 201915,1615,2515,0315,1115,00250.000
28 mag 201915,4615,5315,3015,3515,24303.500
24 mag 201915,4815,6915,3615,4015,29268.400
23 mag 201915,1215,4115,0515,3815,27349.400
22 mag 201915,4415,5815,2215,3515,24299.800
21 mag 201915,2815,7115,2815,5815,47439.100
20 mag 201915,0615,1714,9315,1515,04384.300
17 mag 201915,4615,5915,2415,2915,18406.100
16 mag 201915,6315,8015,5415,6615,55222.300
15 mag 201915,3915,6815,3915,5815,47186.200
14 mag 201915,4515,5715,3815,4915,38533.400
13 mag 201915,4115,5315,2215,3715,26411.600
10 mag 201915,8015,9815,5915,8115,70202.400
09 mag 201915,7815,9515,5315,8715,75265.400
08 mag 201916,1816,2815,9415,9815,86278.500
07 mag 201916,1516,4116,1216,2516,13386.000
06 mag 201915,9816,3415,9616,3216,20439.800
03 mag 201915,9516,4815,8716,4216,30320.300
02 mag 201916,0716,0815,7015,8015,69336.600
01 mag 201916,4016,4816,0716,0815,96212.700
30 apr 201916,4616,4716,0716,3116,19626.300
29 apr 201916,5916,6216,3816,4516,33230.400
26 apr 201916,2916,5516,1316,5316,41250.000
25 apr 201916,6016,7116,2916,3116,19301.500
24 apr 201916,2516,6816,2516,6316,51823.700
23 apr 201917,2217,2416,0416,3016,18998.300
22 apr 201919,0119,3617,2217,2617,13525.400
18 apr 201918,4518,8018,3818,7018,56318.500
17 apr 201918,7118,7918,4018,5018,37194.800
16 apr 201918,3818,6718,3318,5218,39212.200
15 apr 201918,4918,5218,1118,2318,10173.900
12 apr 201918,6218,6918,4518,5018,37169.800
11 apr 201918,6818,7918,4118,4218,29181.900
10 apr 201918,2918,6418,2618,6418,50201.500
09 apr 201918,4718,4718,1818,2618,13374.700
08 apr 201918,4618,5218,3318,5218,39120.000
05 apr 201918,4518,6118,3318,4718,34346.900
04 apr 201918,1618,4018,1318,3618,23191.300
03 apr 201918,2718,4618,1318,1918,06228.700
02 apr 201917,8618,1517,8118,1117,98185.600
01 apr 201917,5417,9817,3417,8617,73235.900
29 mar 201917,4417,4917,2117,3417,21203.300
28 mar 201917,1717,4417,1417,3117,18215.900
27 mar 201917,2317,3417,0917,2117,08102.300
26 mar 201917,3517,5217,1517,3217,19128.400
25 mar 201917,1317,3516,9617,2917,16138.800
22 mar 201917,9118,0017,1917,2117,08186.800
21 mar 201917,8918,2117,8918,0317,90155.600
20 mar 201917,9718,0217,7017,8917,76207.100
19 mar 201918,1018,1617,9318,0017,87133.500
18 mar 201918,1918,3117,8917,9917,8697.300
15 mar 201918,1418,3918,0018,1217,99731.300
14 mar 201918,1018,1117,9118,1117,98330.800
13 mar 201917,9918,1417,9918,0817,95170.700
12 mar 201917,9317,9617,7817,8917,76149.000
11 mar 201917,6218,0217,6217,9617,83166.000
08 mar 201917,3817,6217,2717,5817,45174.800
07 mar 201917,7017,7117,4217,5617,43160.200
06 mar 201918,2718,3217,7517,7517,62144.600
05 mar 201918,3018,3418,1518,2318,10227.800
04 mar 201918,5718,7018,2318,3318,20144.300
01 mar 201918,3618,6218,3618,5018,37174.200
28 feb 201918,2018,3218,0218,2018,07305.200
27 feb 201918,3518,3918,1018,3018,17203.100
26 feb 201918,6018,6718,4218,4418,31182.000
25 feb 201918,7018,7818,5418,6518,51287.700
22 feb 201918,4918,6318,4218,5718,44220.000
*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