Mercados españoles cerrados

Avantor, Inc. (AVTR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,94-1,21 (-4,81%)
Al cierre: 04:00PM EDT
24,39 +0,45 (+1,88%)
Después del cierre: 06:28PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202423,9124,4423,4023,9423,9414.024.200
25 abr 202425,5025,5024,9825,1525,156.252.900
24 abr 202425,6125,9925,3925,4625,466.282.400
23 abr 202425,2425,8625,2325,6525,655.609.600
22 abr 202424,2224,5924,0524,4124,415.532.700
19 abr 202424,2424,3524,0824,1024,104.712.600
18 abr 202424,1824,7024,0824,3024,304.196.000
17 abr 202424,6824,6824,0524,3824,385.696.300
16 abr 202424,7024,7924,4124,6024,602.586.200
15 abr 202425,3125,3224,5824,7124,712.400.000
12 abr 202425,3525,5024,9024,9624,962.534.100
11 abr 202425,7426,0325,4125,5525,553.657.500
10 abr 202425,4225,6925,2125,5625,562.980.100
09 abr 202425,9826,1125,6925,8625,863.166.100
08 abr 202425,7525,9925,6425,6725,672.941.700
05 abr 202425,3725,9725,2825,8725,875.003.500
04 abr 202425,4125,7025,0625,1025,104.068.800
03 abr 202424,9325,4124,9225,2925,297.343.800
02 abr 202424,9625,1024,7924,9824,984.166.700
01 abr 202425,4925,5725,2325,2425,243.771.000
28 mar 202425,6825,8525,5225,5725,574.053.500
27 mar 202425,4925,6225,1225,5825,584.851.100
26 mar 202425,1625,6525,1125,3825,384.047.900
25 mar 202426,0726,1624,9025,0425,046.739.300
22 mar 202425,9826,1125,7726,0726,072.749.800
21 mar 202425,7626,0225,7225,9325,932.160.000
20 mar 202425,5025,8525,3625,7825,785.167.200
19 mar 202425,4925,6425,2525,4625,462.862.000
18 mar 202425,0925,5725,0525,4725,473.753.900
15 mar 202425,1625,4724,9925,0825,084.531.600
14 mar 202425,3725,4525,0825,2825,282.309.800
13 mar 202425,4825,6225,3225,3925,392.960.100
12 mar 202425,2825,5625,1725,5625,563.340.500
11 mar 202425,5725,7825,1925,2725,272.885.300
08 mar 202425,6325,8525,5525,6425,642.877.900
07 mar 202425,3925,7325,1825,6125,613.873.000
06 mar 202425,0425,7024,9625,3525,355.996.100
05 mar 202425,0525,2324,9625,0025,004.304.200
04 mar 202425,0525,1424,9025,0325,034.551.700
01 mar 202424,5525,1324,3225,0025,005.053.000
29 feb 202424,6324,8424,4524,6424,646.393.100
28 feb 202424,4324,8624,1624,6024,604.877.100
27 feb 202424,5324,6624,3424,4124,413.293.800
26 feb 202424,3024,5724,2624,4624,463.663.800
23 feb 202424,6924,7524,1824,3524,354.585.400
22 feb 202424,5524,7324,2424,5924,595.377.000
21 feb 202423,8924,4823,8124,4124,418.079.700
20 feb 202423,5524,0923,5224,0524,057.367.500
16 feb 202423,9924,4523,6923,7623,7610.893.100
15 feb 202424,4124,7524,0424,0524,059.264.300
14 feb 202423,4524,9923,1424,4024,4019.549.800
13 feb 202422,2822,3821,6822,1422,1411.526.600
12 feb 202423,3123,3122,3222,5622,568.488.800
09 feb 202423,2823,5323,1023,2123,214.796.400
08 feb 202423,5923,6823,1523,3023,304.533.300
07 feb 202423,8423,9923,5423,6823,684.079.000
06 feb 202423,6423,8523,4223,6523,656.445.200
05 feb 202423,3023,7623,2623,7323,734.899.900
02 feb 202423,4223,6323,0723,4223,424.894.400
01 feb 202423,2523,6022,8223,5623,566.347.700
31 ene 202423,3523,4422,8722,9922,997.891.600
30 ene 202423,1223,7023,0923,4223,4210.843.300
29 ene 202422,5923,1222,5023,0623,066.246.700
26 ene 202423,3023,6122,6122,6622,6612.933.800
25 ene 202422,0622,1821,6521,9421,944.835.400
24 ene 202422,0622,3121,9622,0722,076.068.700
23 ene 202422,2322,3621,8322,1022,107.468.200
22 ene 202421,5622,0521,5421,9921,9911.873.800
19 ene 202421,5621,7621,2621,5821,585.628.000
18 ene 202421,3821,8221,2821,5821,586.787.500
17 ene 202421,6121,7821,2521,3721,375.553.400
16 ene 202421,8621,9821,5521,8421,847.147.500
12 ene 202422,4222,7621,9922,0122,014.765.800
11 ene 202422,4122,5422,1722,4022,405.485.900
10 ene 202422,0022,5121,7522,4822,486.728.800
09 ene 202421,5922,9821,5322,0622,069.472.000
08 ene 202421,8022,1321,4421,6621,667.767.300
05 ene 202421,7422,0121,5121,7921,796.860.100
04 ene 202422,0822,4321,8721,8821,887.201.900
03 ene 202422,6722,7021,9922,0022,008.093.400
02 ene 202422,6823,2822,4722,7522,755.794.300
29 dic 202323,0323,2022,8322,8322,833.220.900
28 dic 202322,9423,2622,9423,0823,082.615.700
27 dic 202323,0523,3022,9423,0223,023.357.200
26 dic 202322,9423,1822,8623,0823,082.018.900
22 dic 202323,0423,2822,7922,9422,946.046.500
21 dic 202322,8923,0022,7522,8922,893.652.800
20 dic 202323,1423,3622,7122,7222,725.043.600
19 dic 202322,7023,1622,5523,0823,083.856.800
18 dic 202323,1023,1822,4322,5622,566.836.000
15 dic 202322,3023,1722,1123,0123,0114.928.300
14 dic 202322,3822,7622,2022,4222,428.776.500
13 dic 202321,1122,0321,0421,9921,999.130.100
12 dic 202321,0721,5420,8021,2621,267.109.200
11 dic 202321,4321,5320,9921,1721,175.834.800
08 dic 202321,2522,5820,6220,9820,9815.305.200
07 dic 202320,8221,0820,6920,8920,895.796.700
06 dic 202320,8021,1220,7020,8520,854.374.700
05 dic 202321,3121,3620,5620,7120,716.219.600
04 dic 202321,2421,5520,9121,4421,448.306.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...