Mercados españoles cerrados

American Vanguard Corporation (AVD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,56+0,05 (+0,53%)
Al cierre: 04:00PM EDT
9,56 0,00 (0,00%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
19 abr 202411,1011,2811,0611,1111,07132.000
18 abr 202411,3511,4011,0811,0911,05157.300
17 abr 202411,6511,6911,2611,2711,23125.000
16 abr 202411,5111,6611,4511,6011,56114.300
15 abr 202412,0212,0311,6111,6111,57167.800
12 abr 202412,1212,1211,6311,6911,65143.100
11 abr 202412,0312,1711,9612,1412,10108.400
10 abr 202412,3712,4211,8912,0512,01160.600
09 abr 202412,6012,7112,5512,6912,65108.100
08 abr 202412,6512,7412,4712,5012,46103.800
05 abr 202412,3812,6012,3812,4912,45468.600
04 abr 202412,9312,9312,3912,3912,35114.100
03 abr 202412,6012,8812,5912,7412,7093.800
02 abr 202412,7012,9212,4112,6812,64169.000
01 abr 202413,0313,1312,7912,8012,76411.400
28 mar 202412,6913,0312,6612,9512,91174.000
27 mar 202412,4012,7512,4012,6512,61158.700
26 mar 202412,7212,7212,3212,3312,29180.800
26 mar 20240.03 Dividendo
25 mar 202412,7312,9512,6112,6212,55124.400
22 mar 202412,8112,8112,6212,6212,55137.000
21 mar 202413,1313,1712,6612,7912,72218.600
20 mar 202412,3013,2512,3013,1013,02301.400
19 mar 202411,6012,4211,5812,2412,17324.100
18 mar 202412,8012,9011,5711,6911,62425.200
15 mar 202413,3014,2812,4512,9012,82961.700
14 mar 202411,2411,2410,5710,5910,53241.600
13 mar 202410,8211,1910,7511,1911,12167.700
12 mar 202410,8310,8710,7010,8210,7694.300
11 mar 202410,7610,9310,6810,8510,79121.200
08 mar 202411,2611,3010,8110,8310,7785.300
07 mar 202410,9511,2310,9511,1211,06212.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...