Mercados españoles cerrados en 57 mins

Avista Corporation (AVA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,60-0,15 (-0,38%)
A partir del 10:32AM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202437,5237,8037,4737,6037,6047.999
07 may 202437,5337,8437,2537,7537,75435.000
06 may 202437,5037,7837,2537,3837,38373.600
03 may 202437,9637,9637,1137,3037,30514.300
02 may 202436,6936,8436,3036,7936,79478.100
01 may 202437,8738,6336,3236,6436,64809.700
30 abr 202435,6136,0935,3235,9835,98668.600
29 abr 202435,7536,1235,6135,7235,72518.300
26 abr 202435,6335,8035,5135,5535,55475.600
25 abr 202435,6235,8235,4435,5835,58400.300
24 abr 202435,2936,0335,2035,7935,79539.500
23 abr 202435,3135,7935,3135,5835,58386.300
22 abr 202435,0935,6935,0435,3535,35432.700
19 abr 202434,3335,1334,2435,0835,08411.300
18 abr 202433,8834,4533,7734,3634,36480.800
17 abr 202433,3833,8033,2233,7333,73310.000
16 abr 202433,5933,5933,0033,1133,11294.900
15 abr 202434,1134,2033,4133,8433,84389.500
12 abr 202434,1934,4133,7634,0034,00336.700
11 abr 202434,1834,1933,7834,1434,14328.700
10 abr 202434,6734,6733,7333,8833,88556.500
09 abr 202435,6735,7835,2435,3135,31363.900
08 abr 202434,6735,5834,6435,4435,44738.700
05 abr 202434,3634,6533,9034,6034,60407.300
04 abr 202435,0335,0534,2734,6234,62362.400
03 abr 202434,8835,0034,6034,6634,66433.000
02 abr 202434,5735,0734,5735,0535,05495.500
01 abr 202435,0635,0634,4434,7034,70410.700
28 mar 202434,6835,0934,6335,0235,02482.500
27 mar 202433,9634,7033,9634,6834,68474.800
26 mar 202433,8733,8933,4933,7033,70325.100
25 mar 202433,8333,9633,5033,7433,74240.600
22 mar 202434,1234,1233,5633,6733,67335.500
21 mar 202433,7534,6433,7533,8033,80565.400
20 mar 202433,5633,9833,4533,7133,71427.100
19 mar 202433,6934,0833,6033,6133,61378.100
18 mar 202433,8734,0333,4633,6033,60498.300
15 mar 202433,5634,2533,5633,9433,94968.900
14 mar 202434,1134,2033,3933,7433,74435.700
13 mar 202434,5334,8534,1234,2634,26377.500
12 mar 202434,3234,6933,9934,4434,44436.200
11 mar 202434,1434,7934,0034,5434,54424.200
08 mar 202434,2134,2533,7534,1034,10500.400
07 mar 202433,7134,0333,6734,0234,02634.000
06 mar 202433,7833,9533,3333,3433,34585.200
05 mar 202433,5734,2133,3733,5033,50606.500
04 mar 202433,1233,6533,0533,4733,47738.000
01 mar 202433,2033,5032,7033,3133,31670.200
29 feb 202433,6633,9133,1733,2033,20855.900
28 feb 202433,6433,8333,4833,4933,49608.300
27 feb 202433,4933,8333,3133,7833,78667.100
26 feb 202433,7633,8233,1033,2333,23536.000
23 feb 202433,9834,1733,8333,8633,86422.300
22 feb 202433,6334,0133,3233,9933,99692.500
22 feb 20240.475 Dividendo
21 feb 202433,9834,6033,7934,3333,86986.800
20 feb 202433,5034,4033,5033,9433,47632.400
16 feb 202433,4433,8533,0833,5733,11579.600
15 feb 202432,5333,7532,5333,7133,24808.300
14 feb 202432,4932,5032,0232,2831,83630.300
13 feb 202432,8133,0031,9132,3131,861.009.500
12 feb 202433,2033,5333,1733,3832,92565.700
09 feb 202432,7833,2332,7033,1632,70428.600
08 feb 202432,6932,9332,4332,9032,44723.700
07 feb 202432,9433,0932,5532,6432,19425.300
06 feb 202433,0533,1632,8032,8832,43438.700
05 feb 202433,6433,6433,0733,0832,62538.500
02 feb 202434,0234,4033,5234,1133,64489.900
01 feb 202433,9234,5133,6934,5034,02489.600
31 ene 202434,3834,6634,0034,0133,541.284.100
30 ene 202434,0034,3833,9734,1433,67437.900
29 ene 202433,9334,2333,5134,2133,74524.000
26 ene 202434,2134,3433,7833,7833,31364.800
25 ene 202434,0534,2333,5733,9433,47716.600
24 ene 202434,5734,7033,1833,4032,942.999.300
23 ene 202434,0134,2933,6234,2633,79861.300
22 ene 202434,2234,2933,8334,0533,58812.600
19 ene 202433,6033,7133,1933,6633,19493.600
18 ene 202433,8033,9433,3333,4833,02646.100
17 ene 202433,6034,3433,5333,9333,46642.300
16 ene 202435,4435,5633,6933,9133,441.198.400
12 ene 202435,9836,0235,5535,6935,20373.300
11 ene 202435,9735,9734,8535,4834,99652.100
10 ene 202436,2036,3536,0236,0935,59281.400
09 ene 202436,2636,3436,0936,2135,71289.200
08 ene 202436,1236,5436,1036,5336,02313.300
05 ene 202436,0736,6435,8936,2135,71464.200
04 ene 202436,2236,5336,1236,2035,70562.800
03 ene 202436,4236,4935,8536,3235,82638.100
02 ene 202435,6436,4235,5536,0535,55573.500
29 dic 202335,7135,8435,4035,7435,25421.900
28 dic 202335,5036,0035,3735,8735,37363.100
27 dic 202336,0336,0635,5935,6335,14332.500
26 dic 202336,0636,2335,9635,9835,48344.000
22 dic 202335,8136,2635,6435,9935,49511.800
21 dic 202335,0235,5734,9535,5635,07696.500
20 dic 202335,2935,7834,7334,7734,29582.300
19 dic 202335,0335,6334,9935,5235,03505.700
18 dic 202335,0535,1334,7334,8134,33435.300
15 dic 202335,4835,7534,6934,8734,391.420.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...