Mercados españoles abiertos en 1 hr 39 mins

American Vanguard Corporation (AVD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,62+0,02 (+0,23%)
Al cierre: 04:00PM EDT
8,62 0,00 (0,00%)
Después del cierre: 05:52PM EDT
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20248,608,728,518,628,62614.400
17 jun 20248,728,958,548,608,60255.000
14 jun 20248,738,858,478,518,51174.200
13 jun 20249,039,038,728,858,85143.700
12 jun 20249,009,249,009,049,04264.100
11 jun 20248,588,828,538,828,82162.600
10 jun 20248,618,718,468,648,64135.800
07 jun 20248,588,758,498,678,67172.200
06 jun 20248,708,748,618,728,72130.500
05 jun 20248,798,818,548,758,75188.300
04 jun 20248,678,748,478,708,70443.500
03 jun 20248,738,948,668,768,76256.200
31 may 20248,818,878,628,698,69317.700
30 may 20248,938,998,588,668,66346.600
29 may 20248,929,098,898,948,94165.200
28 may 20248,969,128,869,069,06209.200
24 may 20248,879,048,818,868,86147.600
23 may 20249,169,168,708,808,80241.700
22 may 20248,959,188,949,169,16209.700
21 may 20249,079,148,909,039,03203.900
20 may 20249,159,359,029,109,10401.400
17 may 20248,949,608,889,109,10395.400
16 may 20248,768,938,728,768,76346.000
15 may 20248,869,168,648,748,74494.500
14 may 20249,409,538,578,658,65556.000
13 may 20249,189,689,139,279,27426.700
10 may 202412,0512,159,039,149,14905.400
09 may 202412,5512,6712,3212,6412,64166.700
08 may 202412,1412,5012,1412,4612,4696.100
07 may 202411,9612,3011,9612,2312,23108.300
06 may 202411,8411,9411,7511,8911,89123.900
03 may 202411,9212,0611,6811,7711,77117.800
02 may 202411,7812,0011,6611,7711,77185.600
01 may 202411,4811,9211,4811,6911,69126.600
30 abr 202411,4811,5411,3811,3911,39197.600
29 abr 202411,5511,7811,5511,6511,6588.900
26 abr 202411,2911,5611,2611,4711,47111.000
25 abr 202411,2411,3011,0511,1911,19140.600
24 abr 202411,2311,4611,1211,3611,36126.900
23 abr 202411,0211,3511,0211,3011,30139.200
22 abr 202411,0611,2111,0111,0711,07150.900
19 abr 202411,1011,2811,0611,1111,11132.000
18 abr 202411,3511,4011,0811,0911,09157.300
17 abr 202411,6511,6911,2611,2711,27125.000
16 abr 202411,5111,6611,4511,6011,60114.300
15 abr 202412,0212,0311,6111,6111,61167.800
12 abr 202412,1212,1211,6311,6911,69143.100
11 abr 202412,0312,1711,9612,1412,14108.400
10 abr 202412,3712,4211,8912,0512,05160.600
09 abr 202412,6012,7112,5512,6912,69108.100
08 abr 202412,6512,7412,4712,5012,50103.800
05 abr 202412,3812,6012,3812,4912,49468.600
04 abr 202412,9312,9312,3912,3912,39114.100
03 abr 202412,6012,8812,5912,7412,7493.800
02 abr 202412,7012,9212,4112,6812,68169.000
01 abr 202413,0313,1312,7912,8012,80411.400
28 mar 202412,6913,0312,6612,9512,95174.000
27 mar 202412,4012,7512,4012,6512,65158.700
26 mar 202412,7212,7212,3212,3312,33180.800
26 mar 20240.03 Dividendo
25 mar 202412,7312,9512,6112,6212,59124.400
22 mar 202412,8112,8112,6212,6212,59137.000
21 mar 202413,1313,1712,6612,7912,76218.600
20 mar 202412,3013,2512,3013,1013,07301.400
19 mar 202411,6012,4211,5812,2412,21324.100
18 mar 202412,8012,9011,5711,6911,66425.200
15 mar 202413,3014,2812,4512,9012,87961.700
14 mar 202411,2411,2410,5710,5910,56241.600
13 mar 202410,8211,1910,7511,1911,16167.700
12 mar 202410,8310,8710,7010,8210,7994.300
11 mar 202410,7610,9310,6810,8510,82121.200
08 mar 202411,2611,3010,8110,8310,8085.300
07 mar 202410,9511,2310,9511,1211,09212.200
06 mar 202410,8410,9210,7310,8110,78113.500
05 mar 202410,6710,8610,6710,7310,7098.500
04 mar 202410,9211,2810,7810,7910,76150.500
01 mar 202410,7410,9110,6010,8210,79306.500
29 feb 202410,7210,8210,5910,7210,69131.600
28 feb 202410,6910,8310,5410,5410,5161.800
27 feb 202410,9410,9810,6910,7710,7476.100
26 feb 202410,8410,9410,7510,8610,8387.500
23 feb 202410,7711,0510,6910,9310,9099.200
22 feb 202410,7610,9410,5610,8210,79199.100
21 feb 202411,0011,1110,7510,8210,7970.900
20 feb 202411,0611,2110,9511,0411,01124.200
16 feb 202410,9611,3010,9111,1711,14140.800
15 feb 202410,4611,0810,4611,0811,05219.600
14 feb 202410,4910,4910,2510,4110,39123.500
13 feb 202410,5910,7410,3010,3610,34224.900
12 feb 202410,6711,0610,6711,0110,98214.200
09 feb 202410,2610,6310,1710,5210,49163.800
08 feb 202410,5410,6010,2510,2910,27185.400
07 feb 202410,5510,6910,5210,5710,54116.800
06 feb 202410,4510,7310,4510,5710,54172.400
05 feb 202410,9910,9910,3010,5010,48431.200
02 feb 202410,9411,3510,8411,1811,15360.300
01 feb 202411,1111,6710,5011,0010,97326.100
31 ene 202410,8711,4910,8310,9210,89554.000
30 ene 202410,8511,0310,7710,8610,83195.100
29 ene 202410,8011,0110,6810,9110,88184.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...