Mercados españoles cerrados

Avient Corporation (AVNT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,22+0,43 (+1,00%)
Al cierre: 04:00PM EDT
43,22 0,00 (0,00%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202443,1343,8542,7543,2243,22326.900
25 abr 202442,8943,1042,1942,7942,79563.500
24 abr 202443,1343,5042,6343,2643,26924.400
23 abr 202442,8043,4742,5943,3143,31372.500
22 abr 202442,6743,4742,2542,9442,94592.500
19 abr 202442,1742,7742,1642,5242,52615.100
18 abr 202442,5543,1042,1042,3642,36851.100
17 abr 202442,1642,5041,9242,1342,131.111.400
16 abr 202441,2842,4041,1541,7841,78942.800
15 abr 202441,5442,0141,4041,9041,90759.800
12 abr 202441,8042,1040,8241,2841,28394.400
11 abr 202441,8242,3041,6542,1442,14433.400
10 abr 202441,9942,3841,3341,7241,72526.000
09 abr 202442,9943,4242,8243,3443,34194.900
08 abr 202442,8543,2542,6742,6942,69247.600
05 abr 202442,2842,7942,1842,5742,57377.100
04 abr 202443,8843,9742,3242,4142,41438.900
03 abr 202442,2943,4842,1543,2943,29356.000
02 abr 202442,3242,8242,1542,6942,69348.200
01 abr 202443,4843,7342,6442,9842,98403.200
28 mar 202443,0543,7242,9643,4043,40384.200
27 mar 202442,2042,9942,2042,9642,96305.500
26 mar 202442,2642,2841,7141,7941,79296.800
25 mar 202441,4842,0841,4141,8741,87236.000
22 mar 202441,9642,1041,2241,3641,36375.800
21 mar 202441,7742,3741,6741,9141,91477.600
20 mar 202440,0641,6040,0041,4541,45623.400
19 mar 202440,2340,5539,8340,2340,23436.200
18 mar 202440,7041,0540,2240,2540,25467.000
18 mar 20240.258 Dividendo
15 mar 202440,5141,3840,5140,9340,67908.500
14 mar 202441,2641,3440,3240,7140,45333.600
13 mar 202441,0641,9241,0641,6441,38311.200
12 mar 202441,7941,7941,0541,3041,04297.800
11 mar 202441,3641,8741,2141,8041,54484.900
08 mar 202441,6641,9041,2241,3441,08226.600
07 mar 202440,7041,4240,7041,2440,98231.600
06 mar 202440,6140,7340,0240,3240,07211.700
05 mar 202440,0740,7239,7940,0539,80267.800
04 mar 202440,5340,7740,4140,4740,21193.500
01 mar 202440,6440,8340,3240,5340,27242.400
29 feb 202440,3840,7339,9940,4840,22455.500
28 feb 202439,7640,4239,6839,8339,58264.000
27 feb 202440,2140,3439,9940,1239,87323.000
26 feb 202438,9739,8838,8939,8039,55326.600
23 feb 202439,2539,4038,9239,1738,92293.600
22 feb 202438,9439,3338,7539,2739,02359.200
21 feb 202438,7138,9438,4138,9338,68311.900
20 feb 202438,3438,8038,3438,7138,47443.800
16 feb 202439,0939,6038,8338,9038,65434.700
15 feb 202439,1039,7138,5039,4939,24730.600
14 feb 202438,8939,2337,3338,8738,62768.000
13 feb 202436,3236,7735,8636,0835,85717.200
12 feb 202437,1038,0237,1037,6437,40507.500
09 feb 202436,9837,1136,4536,9236,69406.500
08 feb 202436,2237,0336,0137,0136,78355.000
07 feb 202436,2436,3935,7936,2736,04281.800
06 feb 202435,8536,5635,7636,0835,85293.100
05 feb 202435,9536,0835,5835,8035,57491.400
02 feb 202436,1736,8035,6936,6536,42437.000
01 feb 202436,5836,8935,9936,8936,66403.400
31 ene 202436,7737,1536,0836,2135,98771.500
30 ene 202436,9837,2936,6036,6236,39628.800
29 ene 202436,8137,3236,3937,3137,07515.200
26 ene 202437,1837,2836,7336,8136,58272.700
25 ene 202436,9537,1936,2236,8536,62579.400
24 ene 202437,6637,6636,1236,1835,95512.700
23 ene 202437,9838,0037,2437,3937,15367.200
22 ene 202436,8837,3936,7737,3637,12456.200
19 ene 202436,6236,7135,8136,7036,47380.400
18 ene 202437,0037,0035,5036,4136,181.186.300
17 ene 202436,2436,8136,2436,7336,50281.000
16 ene 202436,8937,1436,6937,0636,83385.500
12 ene 202438,4338,5437,3137,4537,21259.400
11 ene 202437,8237,9837,2237,8237,58317.600
10 ene 202437,5438,1637,4838,1137,87335.100
09 ene 202437,8138,0737,2837,8437,60656.100
08 ene 202438,1138,6237,8238,5538,31571.600
05 ene 202438,3939,2438,0538,1637,92686.200
04 ene 202439,3139,6638,7638,7738,53444.500
03 ene 202440,5640,7939,4039,4539,20599.300
02 ene 202441,2341,6640,8741,1240,86530.800
29 dic 202342,0542,4241,5641,5741,31614.300
28 dic 202341,9442,5741,9442,3142,04589.700
27 dic 202341,9242,6341,9242,3542,08671.900
26 dic 202341,2042,3441,0842,0741,80598.500
22 dic 202340,5741,4040,5541,1740,91346.600
21 dic 202340,5240,5239,6740,4140,16393.800
20 dic 202340,4041,1239,6439,7339,48431.100
19 dic 202339,8040,7539,6440,6140,35479.400
18 dic 202339,7539,8339,2639,3239,07547.300
15 dic 202339,4740,1738,8739,5239,271.287.500
14 dic 202338,5840,0638,5839,3639,11596.400
14 dic 20230.258 Dividendo
13 dic 202335,9838,0235,7237,9437,44751.000
12 dic 202336,7036,8836,1436,1735,70368.900
11 dic 202336,2436,7636,1436,5536,07278.200
08 dic 202336,2836,7836,1736,4235,94259.100
07 dic 202335,7436,2335,3336,2235,75383.800
06 dic 202335,5336,2835,2035,5035,04468.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...