Mercados españoles cerrados

American Vanguard Corporation (AVD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,16-0,08 (-0,78%)
A partir del 03:07PM EDT. Mercado abierto.
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 202310,2910,369,8510,1610,16311.243
03 oct 202310,7910,8810,1510,2410,24533.800
02 oct 202310,8911,1610,6410,8110,816.162.400
29 sept 202310,2510,9610,2010,9310,931.534.800
28 sept 202310,9611,2710,7510,8710,87649.400
27 sept 202311,3811,4910,8510,8910,89392.300
26 sept 202311,7011,7711,2511,2611,26707.400
25 sept 202311,5411,7911,5411,7211,72409.100
22 sept 202311,8511,9411,5011,5911,59222.500
21 sept 202311,8911,9011,7211,8011,80178.600
21 sept 20230.03 Dividendo
20 sept 202312,2512,3811,8911,9011,87108.800
19 sept 202312,3612,4312,0512,1912,16212.100
18 sept 202312,5312,5812,3312,3412,31185.800
15 sept 202312,8012,8912,3712,4112,38815.800
14 sept 202312,8112,9712,7212,8312,80388.300
13 sept 202312,9712,9712,6712,7212,69157.300
12 sept 202313,1213,2112,9612,9912,96155.300
11 sept 202313,1513,2913,0513,2013,17161.100
08 sept 202312,9913,2212,7413,1813,15193.800
07 sept 202313,2013,3712,5212,9712,94307.700
06 sept 202313,5313,5313,0713,2313,20156.600
05 sept 202313,6613,7113,2213,5013,47246.800
01 sept 202313,8414,0413,7613,7613,73154.500
31 ago 202313,8113,9213,6713,8213,79196.500
30 ago 202313,9314,1013,7113,7613,73190.900
29 ago 202314,5314,5313,8113,9413,90159.500
28 ago 202314,8415,0114,5314,5314,49193.700
25 ago 202315,0515,0714,7814,8314,79182.500
24 ago 202314,8015,0814,7615,0515,01163.300
23 ago 202314,9915,0114,8414,8814,84141.700
22 ago 202315,2115,2514,9815,0214,98133.500
21 ago 202315,1815,3114,9515,2215,18182.300
18 ago 202315,3715,7015,2115,2115,17196.600
17 ago 202315,1715,5315,1715,4515,41220.900
16 ago 202315,2515,6515,1715,1715,13215.800
15 ago 202314,9315,0414,7814,9814,94244.900
14 ago 202314,9815,0714,7015,0615,02244.200
11 ago 202314,7015,2914,7014,9814,94227.800
10 ago 202314,6014,7914,4014,6514,61533.900
09 ago 202315,1915,5614,0914,3714,33680.800
08 ago 202317,1717,2617,0217,1817,14396.500
07 ago 202317,5017,6117,0717,2317,19377.000
04 ago 202317,8418,0217,5117,5217,48384.500
03 ago 202318,0318,1417,7717,7817,74246.600
02 ago 202317,9818,2217,9618,0618,01167.700
01 ago 202318,0018,1017,9718,0618,01139.900
31 jul 202317,8618,1817,8618,0618,01156.500
28 jul 202317,9518,1217,8717,8817,8395.200
27 jul 202318,1118,2017,8617,9517,90148.800
26 jul 202318,0718,2618,0218,1118,06162.800
25 jul 202317,8318,1917,8318,0518,00306.600
24 jul 202317,8718,0717,7217,8517,81119.200
21 jul 202317,9217,9617,7817,8517,81106.300
20 jul 202317,8718,0017,6017,8817,83117.200
19 jul 202317,7417,9317,6417,7417,70175.400
18 jul 202317,6318,0717,6317,8317,79104.200
17 jul 202317,7717,9917,6617,6717,63147.500
14 jul 202317,4317,8117,2917,7717,73232.200
13 jul 202317,3817,5217,2617,4417,40139.500
12 jul 202317,6117,6417,3217,3317,29183.000
11 jul 202317,3517,4917,2017,3417,30181.400
10 jul 202317,8517,9817,1617,2717,23287.000
07 jul 202317,6418,0817,6417,9117,86165.900
06 jul 202317,6217,7717,4717,6417,60140.800
05 jul 202317,8917,9617,7017,7617,72178.200
03 jul 202317,8618,3117,8618,0918,0488.400
30 jun 202317,9717,9717,8617,8717,82158.300
29 jun 202317,5817,8817,5817,8317,79152.400
28 jun 202317,5917,7017,5017,6117,57128.300
27 jun 202317,4517,6917,3917,5817,54206.700
27 jun 20230.03 Dividendo
26 jun 202317,3017,6517,3017,5117,44186.500
23 jun 202317,0017,4117,0017,2217,15951.800
22 jun 202317,2017,2216,9817,1617,09218.000
21 jun 202317,2417,5917,1317,2817,21173.400
20 jun 202317,0317,4916,9117,3317,26219.700
16 jun 202317,3817,3817,0217,0717,00855.400
15 jun 202317,2917,4217,2217,3017,23179.300
14 jun 202317,6217,6317,2617,2917,22159.900
13 jun 202317,5017,8917,4917,5817,51189.300
12 jun 202317,6117,7317,2517,4517,38195.700
09 jun 202317,7617,8217,3717,6117,54180.600
08 jun 202318,1318,1317,7517,8717,79326.800
07 jun 202317,8318,3817,8318,2018,12164.600
06 jun 202317,3918,0117,3917,8817,80210.300
05 jun 202317,7117,7517,3017,4517,38134.200
02 jun 202317,2817,9217,1117,8717,79198.500
01 jun 202317,0417,2216,9617,0416,97132.100
31 may 202317,1217,1916,7317,0616,99204.100
30 may 202317,2817,4417,1717,1917,12122.300
26 may 202317,4317,7417,2617,2817,2187.000
25 may 202317,8817,9717,4017,4517,38160.000
24 may 202317,4417,4416,9917,0717,00137.800
23 may 202317,2717,7717,1117,4417,37229.000
22 may 202317,6517,7917,1117,1817,11206.000
19 may 202317,3417,9117,0717,6517,58248.700
18 may 202316,8717,1616,7217,0016,93149.100
17 may 202317,0117,3616,9116,9516,88194.000
16 may 202316,5916,7316,3916,6516,58127.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...