Mercados españoles cerrados

Avanos Medical, Inc. (AVNS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,68-0,03 (-0,15%)
Al cierre: 04:00PM EDT
19,70 +0,02 (+0,10%)
Después del cierre: 06:59PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202419,9419,9419,3419,6819,68246.244
02 may 202419,1819,9518,8919,7119,71338.200
01 may 202418,0519,3018,0518,7918,79360.400
30 abr 202418,4618,4617,9518,0818,08293.400
29 abr 202418,1218,6418,1218,6218,62212.100
26 abr 202417,8918,2317,7918,1018,10133.300
25 abr 202418,5518,5517,8317,8517,85230.900
24 abr 202418,6118,8318,5518,7118,71170.000
23 abr 202418,9819,1618,7018,7618,76125.800
22 abr 202418,7919,1618,6418,9518,95185.800
19 abr 202418,7218,9818,4718,7118,71183.700
18 abr 202418,7318,8418,5918,7018,70291.900
17 abr 202418,6818,8118,4118,7118,71310.500
16 abr 202418,6618,7318,4018,6518,65112.700
15 abr 202418,4418,9818,4418,8518,85293.300
12 abr 202419,0119,0718,3918,5118,51164.900
11 abr 202419,3419,3919,1119,1719,17110.000
10 abr 202419,3719,5919,0619,2919,29216.400
09 abr 202419,5020,0419,5019,9419,94128.600
08 abr 202419,6619,8619,4919,5019,50199.800
05 abr 202419,4319,7519,4119,5019,50172.400
04 abr 202420,0020,0419,5219,6019,60156.700
03 abr 202419,2119,7319,2119,7219,72170.100
02 abr 202419,3819,5519,2219,3919,39257.200
01 abr 202419,9820,0319,5819,5919,59206.600
28 mar 202419,8720,1319,8519,9119,91233.000
27 mar 202419,8220,0419,7619,9019,90157.500
26 mar 202419,6719,7119,5019,5919,59244.000
25 mar 202419,5719,8319,4919,5019,50132.600
22 mar 202419,4919,5919,1719,5019,50175.700
21 mar 202419,7019,9419,4419,4919,49205.000
20 mar 202419,2819,6919,1419,5419,54241.200
19 mar 202419,1319,6019,1319,4419,44266.200
18 mar 202419,0819,4018,9419,1319,13273.000
15 mar 202418,8519,1418,8119,0919,09671.100
14 mar 202419,4119,5918,9318,9818,98315.900
13 mar 202419,6119,9119,5419,5419,54187.900
12 mar 202419,8019,8119,5419,7219,72190.100
11 mar 202419,8720,2119,7119,7419,74204.500
08 mar 202419,8320,1019,7419,8919,89210.500
07 mar 202419,7219,9219,6819,6919,69187.500
06 mar 202419,2819,7719,2719,5419,54297.600
05 mar 202418,6519,0118,5819,0019,00267.200
04 mar 202418,6518,9518,5918,6918,69173.400
01 mar 202418,5018,9318,2618,7618,76270.700
29 feb 202419,0119,0218,4418,5718,57186.700
28 feb 202419,1119,1118,6518,7018,70157.100
27 feb 202419,4319,5419,1519,3419,34210.800
26 feb 202419,4519,6419,0719,2719,27280.000
23 feb 202419,5919,8819,4519,6919,69177.600
22 feb 202419,3819,6419,1819,5919,59253.000
21 feb 202419,5819,6718,9919,5119,51277.600
20 feb 202418,2319,7618,0519,5019,50395.300
16 feb 202419,5319,7719,1519,1919,19384.300
15 feb 202418,9219,7718,9219,7019,70360.400
14 feb 202418,6918,9518,4918,7918,79257.000
13 feb 202418,7119,1518,4818,5418,54326.300
12 feb 202419,0719,5419,0319,3619,36372.300
09 feb 202419,3019,3018,8119,0119,01402.400
08 feb 202419,0219,3918,6819,3319,33262.800
07 feb 202419,0219,2418,8919,0119,01309.500
06 feb 202418,3619,2518,3619,1019,10243.700
05 feb 202418,4118,8318,3618,4318,43386.300
02 feb 202419,1319,5118,7418,7418,74324.700
01 feb 202419,2719,5919,1219,4519,45355.400
31 ene 202419,5019,7719,0519,1919,19455.700
30 ene 202419,4519,6819,2919,3619,36182.800
29 ene 202419,1619,5718,8519,5519,55216.500
26 ene 202419,8319,9319,0519,1619,16277.200
25 ene 202419,4919,6519,0419,6419,64246.100
24 ene 202419,6419,7318,9719,1719,17352.200
23 ene 202419,3019,5519,1619,4719,47265.800
22 ene 202418,9919,5818,9919,1319,13321.900
19 ene 202419,2719,2718,3818,8918,89279.500
18 ene 202418,8619,1818,7019,1619,16355.400
17 ene 202418,8319,2918,6418,8218,82418.400
16 ene 202419,2819,4218,9319,1319,13351.500
12 ene 202419,6619,7519,3419,5019,50283.300
11 ene 202419,5419,6418,7819,3519,35506.600
10 ene 202419,1419,6819,0319,6719,67441.100
09 ene 202418,7419,4618,5419,1519,15707.300
08 ene 202418,0619,0218,0619,0119,01606.600
05 ene 202417,8118,0617,3917,9817,98535.500
04 ene 202419,4919,6017,9417,9717,97701.300
03 ene 202422,4622,4621,6221,7121,71211.000
02 ene 202422,2423,0922,1422,6822,68144.000
29 dic 202322,6322,7322,3222,4322,43144.000
28 dic 202322,6923,0222,6622,7522,75148.200
27 dic 202322,8722,8722,6022,7622,76131.800
26 dic 202322,9523,1522,7722,8222,82170.200
22 dic 202323,0823,3622,6922,8022,80166.500
21 dic 202322,2123,1622,0522,9922,99269.000
20 dic 202322,3722,6621,9822,1622,16392.900
19 dic 202321,8622,3521,7322,2322,23329.300
18 dic 202321,8921,9321,5421,6721,67266.700
15 dic 202322,4322,4321,4221,7521,75956.300
14 dic 202322,0622,6121,8122,3222,32456.400
13 dic 202320,9321,6120,7021,5621,56876.200
12 dic 202320,7121,0920,3221,0021,00277.100
11 dic 202321,2121,7720,5620,7520,75281.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...