Italia markets closed

Avalon Holdings Corporation (AWX)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,3471-0,0529 (-2,20%)
In data: 12:35PM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20242,39492,39492,34712,34712,34712.421
20 mag 20242,20002,45002,20002,40002,40003.200
17 mag 20242,35002,40002,35002,40002,40004.600
16 mag 20242,33002,40002,29002,29002,29002.500
15 mag 20242,37002,37002,37002,37002,3700400
14 mag 20242,28002,28002,28002,28002,2800800
13 mag 20242,33002,33002,33002,33002,33001.100
10 mag 20242,23002,29002,17002,17002,17004.300
09 mag 20242,19002,32002,12002,32002,32005.300
08 mag 20242,32002,32002,12002,13002,13001.300
07 mag 20242,05002,25002,05002,13002,13002.200
06 mag 20242,25002,25002,03002,03002,03001.800
03 mag 20242,17002,23002,17002,23002,2300500
02 mag 20242,11002,14002,11002,14002,14001.200
01 mag 20242,00002,15002,00002,04002,040017.100
30 apr 20242,17002,20002,17002,18002,18004.700
29 apr 20242,06002,18002,06002,17002,1700900
26 apr 20242,16002,16002,16002,16002,16001.300
25 apr 20242,17002,20002,17002,20002,20001.500
24 apr 20242,20002,20002,20002,20002,2000300
23 apr 20242,26002,26002,26002,26002,2600300
22 apr 20242,28002,32002,16002,16002,16007.500
19 apr 20242,20002,26002,20002,26002,2600700
18 apr 20242,21002,28002,21002,22002,22002.100
17 apr 20242,20002,30002,20002,30002,3000500
16 apr 20242,20002,22002,20002,22002,2200700
15 apr 20242,21002,31002,21002,22002,22002.100
12 apr 20242,20002,27002,20002,27002,2700800
11 apr 20242,21002,21002,21002,21002,2100-
10 apr 20242,29002,29002,21002,21002,2100900
09 apr 20242,20002,35002,20002,28002,28002.800
08 apr 20242,35002,35002,35002,35002,3500400
05 apr 20242,20002,38002,20002,31002,31001.200
04 apr 20242,20002,41002,20002,32002,32003.600
03 apr 20242,27002,32002,22002,32002,32004.200
02 apr 20242,40002,40002,23002,32002,32003.100
01 apr 20242,24002,31002,24002,31002,31001.500
28 mar 20242,40002,40002,23002,23002,2300700
27 mar 20242,24002,25002,23002,23002,23001.500
26 mar 20242,40002,40002,21002,25002,25008.000
25 mar 20242,47002,54002,39002,40002,40008.000
22 mar 20242,25002,44002,25002,42002,42009.200
21 mar 20242,50002,58002,38002,52002,52008.100
20 mar 20242,44002,44002,36002,40002,40005.300
19 mar 20242,25002,25002,25002,25002,2500700
18 mar 20242,36002,42002,32002,32002,32004.000
15 mar 20242,25002,40002,25002,40002,40007.100
14 mar 20242,42002,42002,41002,41002,4100400
13 mar 20242,32002,37002,32002,32002,32001.900
12 mar 20242,25002,25002,25002,25002,2500600
11 mar 20242,28002,42002,28002,42002,42005.000
08 mar 20242,35002,36002,30002,36002,36003.800
07 mar 20242,26002,35002,26002,35002,3500800
06 mar 20242,41002,42002,38002,42002,420010.100
05 mar 20242,38002,38002,38002,38002,3800400
04 mar 20242,28002,28002,28002,28002,2800300
01 mar 20242,27002,30002,27002,30002,3000800
29 feb 20242,27002,44002,27002,42002,42004.300
28 feb 20242,27002,51002,27002,44002,44005.800
27 feb 20242,33002,33002,33002,33002,3300300
26 feb 20242,19002,33002,19002,33002,3300500
23 feb 20242,35002,35002,35002,35002,3500500
22 feb 20242,31002,31002,19002,20002,20008.200
21 feb 20242,35002,35002,30002,30002,3000400
20 feb 20242,30002,36002,18002,35002,35003.300
16 feb 20242,16002,30002,16002,30002,30001.500
15 feb 20242,30002,36002,25002,30002,30003.600
14 feb 20242,25002,25002,15002,15002,1500200
13 feb 20242,18002,18002,18002,18002,1800300
12 feb 20242,25002,25002,25002,25002,2500500
09 feb 20242,19002,25002,14002,25002,25004.600
08 feb 20242,18002,18002,18002,18002,1800-
07 feb 20242,18002,18002,18002,18002,1800-
06 feb 20242,18002,18002,18002,18002,1800200
05 feb 20242,18002,18002,18002,18002,1800-
02 feb 20242,18002,18002,18002,18002,1800100
01 feb 20242,18002,18002,18002,18002,1800500
31 gen 20242,18002,18002,18002,18002,1800300
30 gen 20242,19002,19002,19002,19002,19001.100
29 gen 20242,18002,26002,18002,26002,2600600
26 gen 20242,16002,27002,16002,26002,26006.600
25 gen 20242,35002,35002,35002,35002,3500300
24 gen 20242,38002,38002,26002,26002,2600900
23 gen 20242,24002,24002,24002,24002,2400400
22 gen 20242,24002,24002,24002,24002,24001.800
19 gen 20242,25002,25002,16002,16002,16005.100
18 gen 20242,26002,36002,26002,34002,34007.000
17 gen 20242,26002,26002,26002,26002,2600-
16 gen 20242,15002,29002,15002,26002,2600900
12 gen 20242,17002,20002,17002,20002,20002.800
11 gen 20242,29002,29002,11002,11002,1100900
10 gen 20242,31002,31002,28002,31002,31001.500
09 gen 20242,32002,33002,30002,30002,30001.600
08 gen 20242,19002,32002,12002,32002,32002.100
05 gen 20242,25002,38002,24002,30002,30002.200
04 gen 20242,31002,38002,25002,37002,370011.200
03 gen 20242,35002,38002,26002,33002,330012.700
02 gen 20242,44002,47002,38002,38002,38009.800
29 dic 20232,33002,42002,33002,39002,390014.600
28 dic 20232,33002,36002,15002,36002,36007.400
*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...