AVX - AVX Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ott 201916,1416,2916,0616,1816,18139.100
17 ott 201916,0416,2115,9416,1716,17193.900
16 ott 201915,9116,0615,7915,8915,89245.000
15 ott 201915,6916,0215,6315,9515,95144.600
14 ott 201915,5815,6715,5315,6315,63137.400
11 ott 201915,8415,9515,6515,6615,66155.900
10 ott 201915,3215,5915,2815,4615,46187.000
09 ott 201915,2615,3215,0215,2215,22189.300
08 ott 201915,0115,1914,8315,0215,02205.400
07 ott 201915,1615,3115,0715,1215,12620.400
04 ott 201914,9315,2914,6515,2515,25184.000
03 ott 201914,7914,9514,5614,9314,93152.300
02 ott 201914,7814,8914,6514,8214,82263.700
01 ott 201915,3015,4914,8514,9814,98254.000
30 set 201915,3815,4415,1815,2015,20166.400
27 set 201915,3115,5415,2615,3215,32155.700
26 set 201915,5615,6115,2615,2715,27133.900
25 set 201915,1615,6215,1615,5915,59269.500
24 set 201915,6915,8815,2315,2515,25239.400
23 set 201915,4915,7315,4915,5915,59167.800
20 set 201915,8515,9915,5215,6115,61471.900
19 set 201915,9016,0815,8215,8515,85181.300
18 set 201916,0016,1015,7415,8415,84279.400
17 set 201916,0116,0515,8016,0216,02178.800
16 set 201916,0916,2515,8516,1116,11514.900
13 set 201916,0116,2415,9316,1716,17344.100
12 set 201915,5115,9315,2215,8415,84463.600
11 set 201915,2315,4614,8615,4415,44229.900
10 set 201914,8215,0914,7215,0715,07217.100
09 set 201914,4914,8614,4214,8514,85209.100
06 set 201914,5014,5414,3814,4514,45145.900
05 set 201914,0314,5114,0314,4314,43315.900
04 set 201913,6913,8913,6413,8613,86207.800
03 set 201913,4413,4813,2313,4413,44164.700
30 ago 201913,7013,7013,4513,5513,55128.800
29 ago 201913,3413,6813,3213,5713,57175.200
28 ago 201913,0313,2313,0313,1513,15175.600
27 ago 201913,2913,4013,0813,0913,09205.000
26 ago 201913,4613,4813,1913,2413,24135.700
23 ago 201913,7913,7913,2413,3013,30281.300
22 ago 201913,9014,0413,8013,9013,90253.200
21 ago 201913,9914,0413,8513,8613,86138.500
20 ago 201913,9113,9413,6713,8413,84156.800
19 ago 201914,1614,2513,9013,9213,92248.300
16 ago 201913,5313,9913,5313,9513,95368.400
15 ago 201913,8413,8413,3313,4513,45296.700
14 ago 201913,9714,1513,7613,7713,77243.000
13 ago 201914,1414,5614,1414,2714,27445.900
12 ago 201914,3914,4514,1814,2014,20237.000
09 ago 201914,5314,5714,3314,5114,51246.300
08 ago 201914,5214,6414,3714,6214,62440.600
07 ago 201914,3014,4414,1814,4214,42270.300
06 ago 201914,6114,8214,4014,4314,43360.500
05 ago 201914,7214,7714,3914,5214,52299.300
02 ago 201915,1515,2114,8615,0215,02313.800
01 ago 201915,2915,8415,1515,2315,23421.200
31 lug 201915,5515,5715,0815,2315,23442.400
31 lug 20190.115 Dividendo
30 lug 201914,9615,6614,9515,6615,55516.900
29 lug 201915,6415,7514,9615,0814,97540.100
26 lug 201916,8816,9215,6215,6915,57593.600
25 lug 201916,7716,8116,4116,4916,37388.300
24 lug 201916,3616,8016,3016,7516,63313.100
23 lug 201916,2316,5116,1016,3516,23173.200
22 lug 201915,9116,1315,9116,0915,97120.800
19 lug 201915,9016,0415,8315,8515,73201.000
18 lug 201915,8716,0415,8315,8815,76167.000
17 lug 201915,9015,9215,8015,8715,75280.500
16 lug 201915,7016,0015,6515,8915,77210.500
15 lug 201915,9516,0315,7215,8715,75141.800
12 lug 201915,7015,9615,7015,8515,73295.800
11 lug 201915,9215,9615,7215,7415,62188.400
10 lug 201916,0116,2215,9916,0415,92194.200
09 lug 201915,8115,9315,7215,9215,80187.800
08 lug 201916,3116,3115,8515,8915,77237.200
05 lug 201916,3416,4016,1216,3516,23122.600
03 lug 201916,5316,5416,3316,4716,3565.000
02 lug 201916,7916,7916,3316,4316,31182.000
01 lug 201916,9017,1116,6116,8016,68197.500
28 giu 201916,5516,7816,5416,6016,48471.900
27 giu 201916,4116,5316,2816,4516,33174.400
26 giu 201916,3416,5116,2416,3116,19149.100
25 giu 201916,4316,5116,1816,1916,07219.100
24 giu 201916,6416,6616,3516,3816,26225.500
21 giu 201916,5916,7016,4916,5316,41466.400
20 giu 201916,6116,7716,5216,6116,49250.900
19 giu 201916,3216,4616,2416,4516,33177.300
18 giu 201916,1316,3516,0116,2316,11246.200
17 giu 201915,8016,0815,8015,9715,85196.600
14 giu 201915,9515,9815,7515,8015,68208.100
13 giu 201915,8116,0915,7616,0615,94179.600
13 giu 20190.115 Dividendo
12 giu 201915,8415,8815,6815,8315,60145.500
11 giu 201916,0416,0915,7515,8515,62219.400
10 giu 201915,8816,0715,7315,9115,68271.900
07 giu 201915,6515,8615,5215,7615,53335.100
06 giu 201915,5215,5815,2715,4915,26105.100
05 giu 201915,7715,7715,3715,5015,27158.300
04 giu 201915,1415,6715,1415,6615,43280.900
03 giu 201914,7915,1814,7615,0214,80275.200
*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