Mercados españoles cerrados en 8 hrs 22 min

American Vanguard Corporation (AVD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
6,07+0,02 (+0,33%)
Al cierre: 04:00PM EDT
6,17 +0,10 (+1,65%)
Después del cierre: 07:16PM EDT
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 sept 20246,006,125,866,076,07268.700
10 sept 20246,336,346,026,056,05264.700
09 sept 20246,236,586,216,316,31278.200
06 sept 20246,146,416,106,266,26248.400
05 sept 20246,126,196,046,136,13254.300
04 sept 20245,896,165,896,076,07233.300
03 sept 20245,745,985,685,905,90297.100
30 ago 20245,775,785,615,745,74263.800
29 ago 20245,705,875,675,765,76237.200
28 ago 20245,525,705,485,675,67239.700
27 ago 20245,945,955,585,595,59248.600
26 ago 20245,996,155,865,945,94346.500
23 ago 20245,635,895,635,875,87301.900
22 ago 20245,605,715,565,625,62153.500
21 ago 20245,615,745,535,595,59255.900
20 ago 20245,425,595,345,535,53257.600
19 ago 20245,755,755,375,435,43497.700
16 ago 20245,645,925,635,705,70395.000
15 ago 20245,465,785,345,705,70367.800
14 ago 20245,615,615,175,335,33353.000
13 ago 20245,665,715,385,635,63541.500
12 ago 20245,135,605,025,605,60666.800
09 ago 20245,986,204,955,125,122.869.100
08 ago 20247,908,257,908,198,19299.600
07 ago 20248,308,687,857,877,87474.100
06 ago 20248,568,708,548,618,61190.700
05 ago 20248,498,638,328,578,57228.300
02 ago 20248,808,918,648,858,85173.300
01 ago 20249,579,629,169,209,20191.000
31 jul 20249,359,849,269,629,62183.200
30 jul 20249,339,499,209,349,34144.600
29 jul 20249,559,559,299,359,35134.000
26 jul 20249,629,729,469,569,56168.100
25 jul 20249,099,619,099,519,51141.200
24 jul 20249,309,539,119,159,15107.500
23 jul 20249,109,409,109,319,31160.700
22 jul 20249,399,399,029,159,15176.200
19 jul 20249,269,299,039,159,1594.900
18 jul 20249,399,619,169,279,27159.700
17 jul 20249,159,669,129,519,51272.500
16 jul 20248,699,268,649,239,23277.100
15 jul 20248,518,628,268,618,61263.800
12 jul 20248,698,698,368,488,48195.400
11 jul 20248,198,548,148,548,54405.500
10 jul 20248,258,257,948,018,01254.800
09 jul 20248,318,368,158,238,23289.100
08 jul 20248,258,897,978,358,35405.500
05 jul 20248,368,368,138,278,27224.800
03 jul 20248,438,628,398,418,41195.600
02 jul 20248,508,538,178,358,35367.200
01 jul 20248,608,698,348,438,43324.500
28 jun 20248,808,908,508,608,60549.200
27 jun 20248,938,938,618,728,72150.500
26 jun 20248,708,888,578,838,83178.300
26 jun 20240.03 Dividendo
25 jun 20248,638,738,558,678,64142.000
24 jun 20248,848,888,678,678,64214.200
21 jun 20248,628,838,628,798,76375.900
20 jun 20248,698,698,448,638,60151.800
18 jun 20248,608,728,518,628,59614.400
17 jun 20248,728,958,548,608,57255.000
14 jun 20248,738,858,478,518,48174.200
13 jun 20249,039,038,728,858,82143.700
12 jun 20249,009,249,009,049,01264.100
11 jun 20248,588,828,538,828,79162.600
10 jun 20248,618,718,468,648,61135.800
07 jun 20248,588,758,498,678,64172.200
06 jun 20248,708,748,618,728,69130.500
05 jun 20248,798,818,548,758,72188.300
04 jun 20248,678,748,478,708,67443.500
03 jun 20248,738,948,668,768,73256.200
31 may 20248,818,878,628,698,66317.700
30 may 20248,938,998,588,668,63346.600
29 may 20248,929,098,898,948,91165.200
28 may 20248,969,128,869,069,03209.200
24 may 20248,879,048,818,868,83147.600
23 may 20249,169,168,708,808,77241.700
22 may 20248,959,188,949,169,13209.700
21 may 20249,079,148,909,039,00203.900
20 may 20249,159,359,029,109,07401.400
17 may 20248,949,608,889,109,07395.400
16 may 20248,768,938,728,768,73346.000
15 may 20248,869,168,648,748,71494.500
14 may 20249,409,538,578,658,62556.000
13 may 20249,189,689,139,279,24426.700
10 may 202412,0512,159,039,149,11905.400
09 may 202412,5512,6712,3212,6412,60166.700
08 may 202412,1412,5012,1412,4612,4296.100
07 may 202411,9612,3011,9612,2312,19108.300
06 may 202411,8411,9411,7511,8911,85123.900
03 may 202411,9212,0611,6811,7711,73117.800
02 may 202411,7812,0011,6611,7711,73185.600
01 may 202411,4811,9211,4811,6911,65126.600
30 abr 202411,4811,5411,3811,3911,35197.600
29 abr 202411,5511,7811,5511,6511,6188.900
26 abr 202411,2911,5611,2611,4711,43111.000
25 abr 202411,2411,3011,0511,1911,15140.600
24 abr 202411,2311,4611,1211,3611,32126.900
23 abr 202411,0211,3511,0211,3011,26139.200
22 abr 202411,0611,2111,0111,0711,03150.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...