AVD - American Vanguard Corporation

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202317,2817,9217,1117,8717,87198.500
01 jun 202317,0417,2216,9617,0417,04132.100
31 may 202317,1217,1916,7317,0617,06204.100
30 may 202317,2817,4417,1717,1917,19122.300
26 may 202317,4317,7417,2617,2817,2887.000
25 may 202317,8817,9717,4017,4517,45160.000
24 may 202317,4417,4416,9917,0717,07137.800
23 may 202317,2717,7717,1117,4417,44229.000
22 may 202317,6517,7917,1117,1817,18206.000
19 may 202317,3417,9117,0717,6517,65248.700
18 may 202316,8717,1616,7217,0017,00149.100
17 may 202317,0117,3616,9116,9516,95194.000
16 may 202316,5916,7316,3916,6516,65127.300
15 may 202316,6516,8916,4116,7816,78140.700
12 may 202315,9316,7215,9016,6216,62192.900
11 may 202315,8116,1315,5315,8015,80161.100
10 may 202317,3517,3815,0116,0716,07382.600
09 may 202318,4318,7718,3518,4818,48142.800
08 may 202318,9618,9618,2718,4518,45177.700
05 may 202318,6018,8718,2718,7818,78107.800
04 may 202318,5218,5218,0518,3618,36105.000
03 may 202318,6819,0118,6818,7318,73114.700
02 may 202319,2519,2518,4218,7418,74104.600
01 may 202319,3619,6419,0819,3119,31110.900
28 abr 202318,8619,2918,6819,2519,25152.300
27 abr 202319,0619,1718,7418,8518,8588.800
26 abr 202319,2119,3618,8618,9918,9986.000
25 abr 202319,8619,8719,2919,3119,31122.700
24 abr 202320,0820,2219,9619,9819,9865.300
21 abr 202320,1720,2219,8920,1420,14107.200
20 abr 202320,4120,5020,0020,2420,2497.400
19 abr 202321,0421,0420,4120,5320,53104.000
18 abr 202321,4721,6021,1921,2021,2070.900
17 abr 202321,3421,5521,2221,4921,49125.600
14 abr 202321,7121,8621,3121,3821,3860.000
13 abr 202321,6421,7721,5521,6721,6771.900
12 abr 202321,8621,9021,6421,6921,6974.000
11 abr 202321,5921,8621,5321,7321,73105.600
10 abr 202320,8021,6020,8021,5521,55134.900
06 abr 202320,9521,0520,7620,9620,9689.700
05 abr 202320,9221,0420,6220,9920,99124.600
04 abr 202321,6621,7120,9821,0821,08121.600
03 abr 202321,9622,0321,4121,5221,52327.900
31 mar 202321,7621,9121,5321,8821,88170.700
30 mar 202322,0322,0321,5621,7321,7377.500
29 mar 202322,2522,5821,8921,9221,92130.500
28 mar 202321,9422,2521,9422,2422,24120.200
27 mar 202322,1722,2321,8321,9321,93112.900
24 mar 202321,6022,0621,5922,0122,01103.100
23 mar 202321,5421,9121,5421,7121,71123.300
23 mar 20230.03 Dividendo
22 mar 202321,6121,8521,5221,5621,53113.900
21 mar 202321,4921,9421,2721,6621,63204.000
20 mar 202321,4221,5721,1521,2721,24107.900
17 mar 202321,0321,4020,8721,2121,18397.300
16 mar 202320,0521,2820,0021,1021,07168.900
15 mar 202320,5620,9919,8320,3420,31225.400
14 mar 202321,2821,4620,0221,0220,99532.300
13 mar 202319,7020,3319,6220,1020,07243.000
10 mar 202320,3420,4319,9820,0320,00120.500
09 mar 202320,6220,6520,2720,4520,42126.400
08 mar 202320,5220,8520,3220,6220,5997.900
07 mar 202320,5220,5220,0020,4520,42206.500
06 mar 202321,2821,2820,2920,4820,45120.200
03 mar 202321,0021,3620,9621,3021,27108.200
02 mar 202320,9921,2020,7121,0220,9983.100
01 mar 202320,9121,1420,9020,9920,96146.700
28 feb 202320,8120,9920,7920,8720,84207.400
27 feb 202320,3721,1320,3720,8220,79215.600
24 feb 202319,8020,2719,8020,2520,2295.200
23 feb 202320,2420,5719,9720,1020,07145.800
22 feb 202320,2720,3219,8720,1520,12124.400
21 feb 202320,2920,4020,0120,2020,17111.700
17 feb 202320,6720,7220,3520,4020,37181.000
16 feb 202320,7721,0020,5420,5620,53105.900
15 feb 202320,6521,1820,5521,0120,9883.000
14 feb 202321,1921,3320,8120,8120,7890.300
13 feb 202321,3821,6120,9221,3021,27124.200
10 feb 202320,6221,6220,4321,2321,20103.100
09 feb 202321,3221,3220,5620,6320,6097.700
08 feb 202321,2321,5721,0821,1921,1688.100
07 feb 202321,8921,8920,9621,4021,37145.400
06 feb 202322,4522,5121,8221,9921,9696.700
03 feb 202322,4622,8622,4022,4322,40123.800
02 feb 202322,5022,8722,2222,7222,6994.700
01 feb 202322,6222,9422,1922,5922,56103.400
31 ene 202322,1022,6822,1022,5922,5685.600
30 ene 202322,2522,4921,9022,0121,9864.900
27 ene 202322,3522,6322,1722,4122,3869.700
26 ene 202322,7322,8622,3722,4022,3742.900
25 ene 202322,4322,7822,4322,6522,6248.500
24 ene 202322,7622,9422,6922,7022,6750.500
23 ene 202323,0823,1822,7822,9222,8955.100
20 ene 202322,9823,0922,7623,0823,0592.500
19 ene 202322,6222,9522,4622,8222,7980.800
18 ene 202323,1823,2922,6322,6622,6371.000
17 ene 202323,3323,6723,1123,1423,1181.800
13 ene 202322,7923,1922,7523,1623,1364.200
12 ene 202322,8623,0222,5922,8422,8176.300
11 ene 202322,6023,0622,5022,7722,74119.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...