Mercados españoles cerrados en 3 hrs 56 min

American Vanguard Corporation (AVD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,09-0,18 (-1,60%)
Al cierre: 04:00PM EDT
11,03 -0,06 (-0,54%)
Antes de la apertura: 07:13AM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
26 ene 202410,7510,8610,6810,7910,76149.000
25 ene 202410,3610,6710,3010,6610,63208.700
24 ene 202410,3110,3110,1010,1710,15142.800
23 ene 202410,4510,6010,0910,1610,14212.900
22 ene 202410,0010,309,9910,2810,26234.200
19 ene 20249,789,959,539,879,85231.100
18 ene 20249,869,869,589,739,71169.000
17 ene 202410,0410,129,809,889,86181.800
16 ene 202410,1010,3610,0310,1710,15179.000
12 ene 202410,4710,5410,1210,1510,13158.700
11 ene 202410,4110,5110,2010,3110,29181.200
10 ene 202410,5310,6110,4510,5010,48132.900
09 ene 202410,9310,9910,5410,5910,56236.300
08 ene 202410,5710,9410,4310,9310,90224.000
05 ene 202410,6410,7410,4310,5310,50268.700
04 ene 202410,6110,7410,4210,6010,57372.700
03 ene 202410,6610,8610,5710,6610,63362.100
02 ene 202410,8711,3410,7310,9110,88297.100
29 dic 202311,1711,2610,9710,9710,94133.400
28 dic 202311,1511,4011,1111,1411,11153.600
28 dic 20230.03 Dividendo
27 dic 202311,2111,3411,1511,1911,13232.300
26 dic 202311,2711,3911,1911,2511,19214.400
22 dic 202311,2411,4211,1411,2111,15148.900
21 dic 202311,2211,3911,0611,1711,11231.200
20 dic 202311,1011,1810,9511,0410,98293.700
19 dic 202310,8311,1710,8311,1211,06182.900
18 dic 202311,0311,0310,5510,7510,70258.700
15 dic 202310,9211,1810,8010,9910,93536.200
14 dic 202310,9911,2710,6910,7910,74423.400
13 dic 202310,0710,8010,0710,7510,70567.600
12 dic 20239,9810,219,9810,1010,05912.600
11 dic 202310,1010,109,9910,0610,01211.900
08 dic 202310,0710,1910,0510,1010,05200.900
07 dic 20239,9310,149,9310,1310,08181.200
06 dic 20239,8110,099,819,939,88221.700
05 dic 20239,939,939,769,879,82203.500
04 dic 20239,9710,209,8910,039,98163.500
01 dic 20239,3710,009,369,999,94330.100
30 nov 20239,369,449,159,389,33936.000
29 nov 20239,299,479,219,349,29141.200
28 nov 20239,029,339,009,269,21227.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...