Mercados españoles cerrados en 6 hrs 42 min

AeroVironment, Inc. (AVAV)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
155,64-2,35 (-1,49%)
Al cierre: 04:00PM EDT
159,00 +3,36 (+2,16%)
Después del cierre: 07:28PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024155,51156,28153,00155,64155,64275.400
24 abr 2024160,75162,81155,00157,99157,99424.600
23 abr 2024150,91159,33150,91158,30158,30586.800
22 abr 2024151,92153,10148,05149,72149,72259.700
19 abr 2024147,29152,56147,29150,02150,02375.800
18 abr 2024147,10149,62145,98146,70146,70179.000
17 abr 2024150,40150,45144,87146,62146,62174.000
16 abr 2024144,11150,01143,65149,46149,46271.800
15 abr 2024149,76149,76145,20146,12146,12225.100
12 abr 2024148,52150,90145,01147,12147,12239.200
11 abr 2024148,32149,37145,23148,49148,49167.200
10 abr 2024145,82148,77145,76147,44147,44237.000
09 abr 2024151,03152,00147,22149,85149,85193.700
08 abr 2024149,78152,96149,37152,31152,31235.600
05 abr 2024147,33148,77146,01148,53148,53262.100
04 abr 2024148,70149,61145,74146,42146,42216.200
03 abr 2024145,56147,29144,64146,90146,90212.800
02 abr 2024148,21148,21144,40145,85145,85292.900
01 abr 2024155,11155,40148,74149,42149,42177.500
28 mar 2024148,77154,69148,77153,28153,28327.800
27 mar 2024151,65152,60147,56149,28149,28259.700
26 mar 2024153,11153,11149,80150,76150,76284.000
25 mar 2024149,46153,23149,07152,13152,13310.200
22 mar 2024150,33150,39147,58148,91148,91162.700
21 mar 2024149,57151,40147,17149,66149,66310.400
20 mar 2024145,09150,87144,48149,18149,18453.500
19 mar 2024143,39146,49141,03145,68145,68508.100
18 mar 2024148,66150,71143,42144,36144,36556.400
15 mar 2024155,24156,46148,08148,60148,601.295.100
14 mar 2024161,99165,72154,75158,10158,10406.900
13 mar 2024160,83162,58159,65161,21161,21230.900
12 mar 2024160,00164,43158,48162,01162,01296.100
11 mar 2024165,51165,51159,03159,89159,89398.700
08 mar 2024176,90177,00161,54166,23166,23837.600
07 mar 2024183,00184,61173,49177,67177,67742.200
06 mar 2024171,20184,22169,07182,25182,251.432.400
05 mar 2024150,64171,70150,11167,15167,153.307.100
04 mar 2024135,00135,00129,59130,65130,65967.500
01 mar 2024130,80131,00127,73128,73128,73304.200
29 feb 2024128,00128,50125,44126,79126,79269.800
28 feb 2024126,70127,63125,45126,61126,61208.000
27 feb 2024123,04127,07121,74126,85126,85279.500
26 feb 2024122,84124,50122,24122,24122,24174.900
23 feb 2024123,72124,23121,63123,24123,24210.100
22 feb 2024125,77125,77121,38123,75123,75221.000
21 feb 2024124,65125,69124,00125,28125,28194.900
20 feb 2024123,76126,81123,73124,63124,63214.900
16 feb 2024125,64127,10124,33124,44124,44198.200
15 feb 2024127,20127,20123,77126,53126,53233.400
14 feb 2024123,97126,75123,51126,01126,01175.900
13 feb 2024123,11126,13121,50122,15122,15243.100
12 feb 2024125,52127,22124,86126,36126,36190.300
09 feb 2024125,10126,70123,99125,19125,19232.800
08 feb 2024124,95126,20124,19124,57124,57186.000
07 feb 2024125,14125,14122,87124,35124,35160.700
06 feb 2024121,96125,33121,91125,01125,01159.400
05 feb 2024120,98122,53119,55121,50121,50143.400
02 feb 2024121,19122,20120,35121,71121,71110.800
01 feb 2024121,98122,45119,47121,92121,92157.000
31 ene 2024123,08123,64120,42120,64120,64166.500
30 ene 2024122,36123,37120,68122,56122,56173.500
29 ene 2024122,21123,91120,99123,88123,88118.700
26 ene 2024122,40124,81120,67122,10122,10168.900
25 ene 2024122,07122,79120,10122,59122,59195.900
24 ene 2024125,71126,37121,37121,49121,49181.700
23 ene 2024127,00127,00123,30124,33124,33137.600
22 ene 2024123,68126,01123,48125,07125,07181.300
19 ene 2024124,18124,18121,10122,96122,96153.700
18 ene 2024122,92123,85121,68123,73123,73113.000
17 ene 2024121,34123,31120,43121,80121,80128.300
16 ene 2024127,01127,01121,33122,41122,41305.000
12 ene 2024126,12127,29124,73126,80126,80134.500
11 ene 2024122,50124,97120,90124,82124,82265.500
10 ene 2024120,00122,07119,76122,00122,00194.000
09 ene 2024119,98121,13117,93119,68119,68180.900
08 ene 2024117,39121,33116,51121,33121,33241.700
05 ene 2024120,46120,84117,70118,30118,30310.600
04 ene 2024121,47122,36120,53120,54120,54189.100
03 ene 2024123,84123,84120,19120,89120,89255.900
02 ene 2024125,17126,41122,40123,56123,56248.300
29 dic 2023127,17127,42125,50126,04126,04168.500
28 dic 2023128,40128,99126,77127,17127,17148.700
27 dic 2023128,01129,42128,01128,23128,23110.900
26 dic 2023128,64129,78127,93128,23128,23160.600
22 dic 2023127,50128,98126,51127,57127,57154.600
21 dic 2023127,46128,79125,74126,95126,95180.600
20 dic 2023130,31130,56126,29126,42126,42282.800
19 dic 2023125,99130,62125,99130,50130,50254.400
18 dic 2023126,78128,20125,77125,82125,82194.400
15 dic 2023129,44130,05125,83126,18126,18941.800
14 dic 2023128,33130,89127,80128,77128,77453.400
13 dic 2023126,05127,86125,02126,90126,90395.900
12 dic 2023123,00125,52122,07125,13125,13254.600
11 dic 2023124,74124,99122,71123,30123,30298.400
08 dic 2023123,53127,16122,27124,79124,79439.600
07 dic 2023127,01127,74122,50123,93123,93602.900
06 dic 2023132,96134,13124,38126,89126,891.560.900
05 dic 2023140,15143,60138,62141,23141,23639.200
04 dic 2023141,15143,99138,44140,15140,15457.300
01 dic 2023137,10139,87136,52139,71139,71219.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...