Mercados españoles cerrados

Aveanna Healthcare Holdings Inc. (AVAH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,3300+0,0600 (+2,64%)
Al cierre: 04:00PM EDT
2,3300 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,27002,39002,23002,33002,330070.010
02 may 20242,23002,30002,20002,27002,270094.300
01 may 20242,27002,30002,19002,23002,230039.200
30 abr 20242,20002,33002,20002,25002,250075.500
29 abr 20242,18002,25502,16102,25002,250022.300
26 abr 20242,20002,34802,15002,20002,200062.700
25 abr 20242,28002,41002,18002,20002,200064.100
24 abr 20242,20002,38002,20002,31002,310095.400
23 abr 20242,26002,40002,26002,27002,270039.500
22 abr 20242,24002,35002,21002,27002,270041.200
19 abr 20242,14002,29002,13002,29002,2900150.800
18 abr 20242,22002,27002,11002,16002,160085.100
17 abr 20242,29002,31002,20002,22002,220097.800
16 abr 20242,29002,31602,26002,28002,280019.400
15 abr 20242,31002,39002,25002,29002,290079.600
12 abr 20242,39002,44002,31002,34002,340073.900
11 abr 20242,36502,47002,35002,40002,400063.800
10 abr 20242,39002,48502,35002,40002,400082.200
09 abr 20242,50002,58002,46002,50002,500039.900
08 abr 20242,59002,59002,35002,47002,4700284.300
05 abr 20242,48002,66002,48002,60002,6000108.900
04 abr 20242,50002,60002,47002,47002,470089.600
03 abr 20242,46002,66002,42002,50002,5000106.500
02 abr 20242,55002,66002,46002,49002,4900141.700
01 abr 20242,47002,62002,36002,61002,6100260.400
28 mar 20242,43002,60002,38002,49002,4900181.000
27 mar 20242,35002,52002,35002,45002,4500117.900
26 mar 20242,43002,47002,34002,34002,340033.000
25 mar 20242,48002,57002,40002,46002,460050.800
22 mar 20242,53002,53002,37002,51002,510068.500
21 mar 20242,44002,60002,38002,51002,510086.700
20 mar 20242,45002,51002,35002,44002,440052.100
19 mar 20242,41002,60002,35002,47002,470052.300
18 mar 20242,45002,48002,30002,42002,4200130.000
15 mar 20242,33002,48202,30002,47502,4750241.100
14 mar 20242,48002,48002,13002,42502,4250287.800
13 mar 20242,45002,61002,45002,50002,5000219.400
12 mar 20242,39002,52002,28002,51002,510091.200
11 mar 20242,34002,51602,20002,35002,3500112.400
08 mar 20242,26002,37002,23002,35002,350037.700
07 mar 20242,30002,30002,13002,21002,210066.000
06 mar 20242,27002,29002,17402,27002,270032.200
05 mar 20242,19002,33002,19002,23002,230024.500
04 mar 20242,38002,38002,09002,22002,2200225.700
01 mar 20242,37002,40002,32002,39002,390029.600
29 feb 20242,38002,41002,33102,37002,370082.400
28 feb 20242,41002,45002,31202,37002,370055.100
27 feb 20242,37002,49002,36402,43002,430081.000
26 feb 20242,26002,45002,25002,41002,4100216.900
23 feb 20242,16002,30002,11002,28002,280074.200
22 feb 20242,19002,24702,04002,20002,200068.400
21 feb 20242,28002,28002,00002,23002,230060.200
20 feb 20242,35002,38002,28002,28002,280072.000
16 feb 20242,50002,54002,38002,39002,390056.300
15 feb 20242,40002,52002,38402,49002,490070.400
14 feb 20242,20002,45002,20002,41002,4100107.200
13 feb 20242,39002,46702,26002,27002,270096.600
12 feb 20242,49002,69802,49002,52002,5200105.400
09 feb 20242,47002,60002,47002,53002,530060.000
08 feb 20242,43002,60002,36002,46002,460053.200
07 feb 20242,42002,50002,38002,41002,410054.400
06 feb 20242,38002,45002,35002,42002,420038.100
05 feb 20242,45002,47802,31002,38002,380071.500
02 feb 20242,39002,62002,33002,53002,530075.800
01 feb 20242,28002,43002,19002,42002,420082.100
31 ene 20242,32002,44002,30002,30002,300059.800
30 ene 20242,50002,52002,39002,45002,450039.700
29 ene 20242,38002,52202,34002,51502,5150115.500
26 ene 20242,32002,42002,32002,38002,380072.600
25 ene 20242,43002,49002,28502,34002,340039.300
24 ene 20242,45002,45002,32002,38002,380055.500
23 ene 20242,56002,56002,41002,42002,420042.500
22 ene 20242,30002,58002,30002,56002,560069.400
19 ene 20242,25002,35002,20002,32002,320055.900
18 ene 20242,29002,50002,17002,25002,250054.800
17 ene 20242,18002,38002,09002,31002,310079.000
16 ene 20242,33002,37002,22002,29002,290074.500
12 ene 20242,39002,46002,33002,40002,400068.800
11 ene 20242,49002,50402,38502,39002,390084.500
10 ene 20242,49002,54002,45002,51002,5100148.200
09 ene 20242,45002,60802,45002,51002,510085.200
08 ene 20242,38002,64002,38002,61002,6100158.400
05 ene 20242,52002,63002,28002,56002,560084.700
04 ene 20242,63002,70002,51002,57002,570091.800
03 ene 20242,76002,79002,56102,61002,6100152.200
02 ene 20242,49002,85002,47002,76002,7600367.100
29 dic 20232,90002,90002,66002,68002,6800150.000
28 dic 20233,00003,00002,86002,89002,890081.500
27 dic 20232,89003,00002,83002,99002,9900128.500
26 dic 20232,75002,94502,72602,89002,890095.100
22 dic 20232,66002,75002,60002,73002,7300123.500
21 dic 20232,54002,68002,45002,65002,6500117.500
20 dic 20232,58002,70902,43002,51002,5100109.200
19 dic 20232,30002,70902,30002,58002,580099.100
18 dic 20232,30002,39002,23002,32002,3200117.100
15 dic 20232,35002,45102,31002,37002,3700334.000
14 dic 20232,33002,47002,23002,30002,3000245.100
13 dic 20232,20002,33002,18002,30002,3000238.900
12 dic 20232,38002,47002,26002,34002,3400112.400
11 dic 20232,64002,67602,35002,43002,4300131.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...