Mercados españoles cerrados

Avalara, Inc. (AVLR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,80+0,07 (+0,08%)
Al cierre: 04:00PM EDT
91,80 0,00 (0,00%)
Después del cierre: 05:00PM EDT
Intervalo de fechas:
01 oct 2021 - 01 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 202291,8092,4691,7891,8091,803.149.900
29 sept 202291,7092,0991,5291,7391,732.524.600
28 sept 202291,2992,1991,2991,9791,973.122.100
27 sept 202291,7691,8991,1891,4691,465.038.200
26 sept 202292,1592,4291,3691,3691,364.503.100
23 sept 202292,5392,6592,0592,1092,104.236.000
22 sept 202292,3592,5792,2492,2592,252.100.200
21 sept 202292,4992,8692,2292,2292,223.932.000
20 sept 202292,4192,5992,1792,2092,202.539.300
19 sept 202292,4592,6892,2792,5992,592.994.400
16 sept 202292,6092,7592,2892,6092,603.645.100
15 sept 202292,5992,8092,5092,5992,594.236.900
14 sept 202292,8492,8492,5192,6992,693.620.400
13 sept 202292,5692,9692,5592,7092,702.562.000
12 sept 202292,0092,9692,0092,9192,914.324.600
09 sept 202291,9092,0091,7591,9991,993.567.900
08 sept 202291,8792,1091,6591,7091,705.871.700
07 sept 202291,8591,9591,6591,9191,914.411.600
06 sept 202291,9691,9691,5291,8491,845.111.200
02 sept 202291,9692,1091,5991,9891,983.496.200
01 sept 202291,7191,9591,3491,8291,823.983.600
31 ago 202292,2592,3291,5191,5991,596.765.300
30 ago 202291,7492,3391,3492,3292,328.923.700
29 ago 202291,8091,9591,4291,4891,487.400.700
26 ago 202292,2092,2091,8191,8291,828.092.400
25 ago 202292,1592,2491,9992,2392,234.751.400
24 ago 202292,0492,1991,9892,0092,008.075.600
23 ago 202291,9992,1191,7891,9091,905.332.100
22 ago 202291,8092,0391,7691,9291,923.722.100
19 ago 202291,8192,0091,7391,8191,815.446.600
18 ago 202292,0792,0791,7091,8091,806.600.100
17 ago 202291,9592,2491,6291,8591,856.973.700
16 ago 202292,0092,3591,8592,0092,006.140.500
15 ago 202292,1492,6791,8292,0692,064.286.400
12 ago 202291,9492,2891,5592,2592,2510.471.600
11 ago 202292,2092,2091,6191,6591,6513.789.300
10 ago 202291,8692,7791,7291,8291,8213.697.300
09 ago 202291,8592,0991,7491,7791,7710.786.600
08 ago 202292,0092,4091,7391,8691,8625.253.800
05 ago 202291,6595,9389,5395,5595,55875.600
04 ago 202292,5294,5191,7494,1294,12667.100
03 ago 202292,0093,5491,3192,5092,50616.900
02 ago 202286,4691,2386,4690,4090,40527.800
01 ago 202286,1290,5483,5888,0888,081.020.000
29 jul 202286,0087,7884,7787,4287,42602.700
28 jul 202287,1388,3984,8687,2787,27490.600
27 jul 202285,1788,2985,1487,8187,81292.600
26 jul 202286,7986,7982,5683,0283,02800.000
25 jul 202288,4888,4885,4987,5487,54453.100
22 jul 202291,8193,6587,2989,3789,37508.700
21 jul 202290,3192,3989,4991,8691,86404.800
20 jul 202286,5492,0185,8691,3591,35712.800
19 jul 202284,1885,5882,1285,4585,45493.500
18 jul 202285,5187,3282,5482,8882,88414.200
15 jul 202282,8984,7280,9484,5384,53772.600
14 jul 202281,6182,9079,8281,3481,34747.100
13 jul 202280,8085,1980,4982,6382,63884.500
12 jul 202286,1288,1282,3783,4383,43898.300
11 jul 202287,1887,7383,8585,5485,54712.000
08 jul 202283,9290,7383,0487,6687,662.228.300
07 jul 202273,5387,1973,5085,6385,635.027.500
06 jul 202275,8377,9973,1873,5473,54438.100
05 jul 202270,3676,5669,6776,0276,02762.500
01 jul 202270,3574,0969,8671,4471,44682.300
30 jun 202272,5572,5567,7270,6070,601.052.600
29 jun 202275,3675,9072,6373,3473,34941.800
28 jun 202279,9182,0674,7074,8174,81897.900
27 jun 202284,8384,9280,5380,7180,71749.100
24 jun 202281,2484,4480,8684,3584,35938.800
23 jun 202274,1380,4673,8180,1580,15919.500
22 jun 202269,8574,5969,8573,0073,001.181.200
21 jun 202269,4172,0369,4170,8070,80750.400
17 jun 202268,2771,0967,6368,5968,591.420.500
16 jun 202269,5671,0966,3968,0368,03836.300
15 jun 202271,1573,4070,1072,4672,461.069.800
14 jun 202271,4973,1669,3969,7669,76889.600
13 jun 202276,0076,9271,4071,8771,871.156.900
10 jun 202284,2884,2878,9779,5779,57987.700
09 jun 202287,5588,9884,7885,4685,461.027.600
08 jun 202290,8992,1188,0788,7088,70999.100
07 jun 202287,9192,8787,4390,5090,50675.200
06 jun 202290,2592,8289,0089,9489,941.111.900
03 jun 202288,4490,2686,4888,8788,87609.600
02 jun 202283,1590,4082,4390,2590,25707.300
01 jun 202285,9087,3682,9283,1483,14736.900
31 may 202287,0288,5382,7984,6784,671.142.900
27 may 202282,4986,3682,4986,1786,17695.600
26 may 202278,9082,1878,2581,3481,34565.600
25 may 202276,9780,5876,1479,6879,68835.900
24 may 202278,2378,9175,8977,0677,06896.000
23 may 202280,2681,8578,0980,5880,581.058.900
20 may 202280,1783,1577,5480,6280,62987.900
19 may 202275,7481,6374,7679,3079,30860.500
18 may 202275,3877,5473,5775,5275,52785.700
17 may 202277,9878,9473,4876,3676,36903.700
16 may 202278,6280,8375,4776,0376,03952.500
13 may 202275,9082,1675,5480,4180,411.324.300
12 may 202270,0975,0470,0974,1774,171.447.400
11 may 202273,3975,7970,8271,4371,431.761.200
10 may 202278,3280,4672,0074,9874,981.797.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...