Mercados españoles cerrados en 5 hrs 31 min

Avalon Holdings Corporation (AWX)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,0399-0,1401 (-6,43%)
Al cierre: 01:12PM EDT
2,0400 +0,00 (+0,00%)
Después del cierre: 05:40PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20242,00002,15002,00002,04002,040017.100
30 abr 20242,17002,20002,17002,18002,18004700
29 abr 20242,06002,18002,06002,17002,1700900
26 abr 20242,16002,16002,16002,16002,16001300
25 abr 20242,17002,20002,17002,20002,20001500
24 abr 20242,20002,20002,20002,20002,2000300
23 abr 20242,26002,26002,26002,26002,2600300
22 abr 20242,28002,32002,16002,16002,16007500
19 abr 20242,20002,26002,20002,26002,2600700
18 abr 20242,21002,28002,21002,22002,22002100
17 abr 20242,20002,30002,20002,30002,3000500
16 abr 20242,20002,22002,20002,22002,2200700
15 abr 20242,21002,31002,21002,22002,22002100
12 abr 20242,20002,27002,20002,27002,2700800
11 abr 20242,21002,21002,21002,21002,2100-
10 abr 20242,29002,29002,21002,21002,2100900
09 abr 20242,20002,35002,20002,28002,28002800
08 abr 20242,35002,35002,35002,35002,3500400
05 abr 20242,20002,38002,20002,31002,31001200
04 abr 20242,20002,41002,20002,32002,32003600
03 abr 20242,27002,32002,22002,32002,32004200
02 abr 20242,40002,40002,23002,32002,32003100
01 abr 20242,24002,31002,24002,31002,31001500
28 mar 20242,40002,40002,23002,23002,2300700
27 mar 20242,24002,25002,23002,23002,23001500
26 mar 20242,40002,40002,21002,25002,25008000
25 mar 20242,47002,54002,39002,40002,40008000
22 mar 20242,25002,44002,25002,42002,42009200
21 mar 20242,50002,58002,38002,52002,52008100
20 mar 20242,44002,44002,36002,40002,40005300
19 mar 20242,25002,25002,25002,25002,2500700
18 mar 20242,36002,42002,32002,32002,32004000
15 mar 20242,25002,40002,25002,40002,40007100
14 mar 20242,42002,42002,41002,41002,4100400
13 mar 20242,32002,37002,32002,32002,32001900
12 mar 20242,25002,25002,25002,25002,2500600
11 mar 20242,28002,42002,28002,42002,42005000
08 mar 20242,35002,36002,30002,36002,36003800
07 mar 20242,26002,35002,26002,35002,3500800
06 mar 20242,41002,42002,38002,42002,420010.100
05 mar 20242,38002,38002,38002,38002,3800400
04 mar 20242,28002,28002,28002,28002,2800300
01 mar 20242,27002,30002,27002,30002,3000800
29 feb 20242,27002,44002,27002,42002,42004300
28 feb 20242,27002,51002,27002,44002,44005800
27 feb 20242,33002,33002,33002,33002,3300300
26 feb 20242,19002,33002,19002,33002,3300500
23 feb 20242,35002,35002,35002,35002,3500500
22 feb 20242,31002,31002,19002,20002,20008200
21 feb 20242,35002,35002,30002,30002,3000400
20 feb 20242,30002,36002,18002,35002,35003300
16 feb 20242,16002,30002,16002,30002,30001500
15 feb 20242,30002,36002,25002,30002,30003600
14 feb 20242,25002,25002,15002,15002,1500200
13 feb 20242,18002,18002,18002,18002,1800300
12 feb 20242,25002,25002,25002,25002,2500500
09 feb 20242,19002,25002,14002,25002,25004600
08 feb 20242,18002,18002,18002,18002,1800-
07 feb 20242,18002,18002,18002,18002,1800-
06 feb 20242,18002,18002,18002,18002,1800200
05 feb 20242,18002,18002,18002,18002,1800-
02 feb 20242,18002,18002,18002,18002,1800100
01 feb 20242,18002,18002,18002,18002,1800500
31 ene 20242,18002,18002,18002,18002,1800300
30 ene 20242,19002,19002,19002,19002,19001100
29 ene 20242,18002,26002,18002,26002,2600600
26 ene 20242,16002,27002,16002,26002,26006600
25 ene 20242,35002,35002,35002,35002,3500300
24 ene 20242,38002,38002,26002,26002,2600900
23 ene 20242,24002,24002,24002,24002,2400400
22 ene 20242,24002,24002,24002,24002,24001800
19 ene 20242,25002,25002,16002,16002,16005100
18 ene 20242,26002,36002,26002,34002,34007000
17 ene 20242,26002,26002,26002,26002,2600-
16 ene 20242,15002,29002,15002,26002,2600900
12 ene 20242,17002,20002,17002,20002,20002800
11 ene 20242,29002,29002,11002,11002,1100900
10 ene 20242,31002,31002,28002,31002,31001500
09 ene 20242,32002,33002,30002,30002,30001600
08 ene 20242,19002,32002,12002,32002,32002100
05 ene 20242,25002,38002,24002,30002,30002200
04 ene 20242,31002,38002,25002,37002,370011.200
03 ene 20242,35002,38002,26002,33002,330012.700
02 ene 20242,44002,47002,38002,38002,38009800
29 dic 20232,33002,42002,33002,39002,390014.600
28 dic 20232,33002,36002,15002,36002,36007400
27 dic 20232,14002,14002,14002,14002,1400500
26 dic 20232,23002,34002,19002,30002,30009800
22 dic 20232,23002,28002,23002,28002,280010.200
21 dic 20232,13002,23002,13002,22002,220015.400
20 dic 20232,10002,15002,10002,15002,15001800
19 dic 20232,17002,17002,09002,09002,0900300
18 dic 20232,31002,31002,10002,10002,10001400
15 dic 20232,18002,19002,08002,19002,19001300
14 dic 20232,19002,19002,19002,19002,1900300
13 dic 20232,31002,31002,19002,19002,1900800
12 dic 20232,25002,28002,17002,25002,250011.900
11 dic 20232,22002,24002,22002,24002,24007000
08 dic 20232,11002,11002,11002,11002,1100300
07 dic 20232,09002,11002,05002,11002,11001900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...