Mercados españoles cerrados

Avnet Inc (VNI.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,800,00 (0,00%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202449,8049,8049,8049,8049,80-
13 jun 202449,6049,8049,6049,8049,80-
12 jun 202449,8049,8049,6049,6049,60-
11 jun 202450,0050,0049,6049,6049,60-
10 jun 202449,6050,0049,6050,0050,00-
07 jun 202449,2049,2048,8048,8048,80-
06 jun 202450,0050,0049,2049,2049,20-
05 jun 202449,2049,2049,0049,2049,20-
05 jun 20240.31 Dividendo
04 jun 202450,0050,0049,8049,8049,49-
03 jun 202450,0050,0050,0050,0049,69-
31 may 202450,0050,0049,6049,6049,29-
30 may 202449,0049,0049,0049,0048,69-
29 may 202450,0050,0049,4049,4049,09-
28 may 202450,5050,5050,5050,5050,19-
27 may 202450,5050,5050,5050,5050,19-
24 may 202449,8050,0049,8050,0049,69-
23 may 202450,5050,5049,4049,8049,49-
22 may 202449,8050,0049,2050,0049,69-
21 may 202449,4050,0048,8050,0049,69-
20 may 202449,0049,0049,0049,0048,69-
17 may 202448,8049,0048,8049,0048,69-
16 may 202449,0049,2049,0049,2048,89-
15 may 202449,2049,4049,0049,2048,89100
14 may 202448,6049,2048,6049,2048,89-
13 may 202448,0048,4048,0048,4048,10-
10 may 202448,0048,0048,0048,0047,70-
09 may 202448,4048,4048,4048,4048,10-
08 may 202447,4048,4047,4048,4048,10-
07 may 202446,2046,2046,2046,2045,91-
06 may 202445,8045,8045,6045,6045,32-
03 may 202445,4045,6045,0045,0044,72-
02 may 202444,8044,8044,4044,4044,12-
30 abr 202446,6046,6045,6045,8045,51-
29 abr 202446,8047,2046,6046,6046,31-
26 abr 202446,2046,2046,2046,2045,91-
25 abr 202445,8045,8045,2045,2044,92-
24 abr 202445,2045,4045,2045,4045,12-
23 abr 202444,4045,4044,4045,4045,12-
22 abr 202443,8043,8043,8043,8043,53-
19 abr 202443,4043,4043,4043,4043,13-
18 abr 202443,6043,8043,2043,6043,33-
17 abr 202444,2044,4043,6043,6043,33-
16 abr 202444,2044,4044,0044,4044,12-
15 abr 202444,4044,6044,0044,0043,73-
12 abr 202445,2045,2045,2045,2044,92-
11 abr 202444,6044,8044,0044,8044,52-
10 abr 202445,4045,4044,4044,4044,12-
09 abr 202444,8045,0044,8045,0044,72-
08 abr 202444,6044,8044,6044,8044,52-
05 abr 202444,4044,4044,4044,4044,12-
04 abr 202445,4045,4045,4045,4045,12-
03 abr 202445,2045,2045,0045,0044,72-
02 abr 202445,8045,8045,8045,8045,51-
28 mar 202445,6045,6045,6045,6045,32-
27 mar 202444,6044,6044,6044,6044,32-
26 mar 202444,6044,6044,6044,6044,32-
25 mar 202444,2044,2044,0044,0043,73-
22 mar 202444,0044,6044,0044,2043,92-
21 mar 202443,0044,2043,0044,2043,92-
20 mar 202442,6042,6042,6042,6042,33-
19 mar 202442,4042,6042,4042,6042,33-
18 mar 202443,0043,0042,4042,4042,14-
15 mar 202443,6043,6043,6043,6043,33-
14 mar 202444,2044,2044,2044,2043,92-
13 mar 202443,2043,4043,2043,4043,13-
12 mar 202442,8043,2042,8043,2042,93-
11 mar 202442,4042,6042,4042,6042,33-
08 mar 202443,0043,2042,6042,6042,33-
07 mar 202443,4043,4043,0043,0042,73-
06 mar 202443,4043,8043,2043,2042,93-
05 mar 202443,4043,8043,2043,4043,13-
05 mar 20240.31 Dividendo
04 mar 202443,6043,8043,6043,6043,02-
01 mar 202443,0043,0043,0043,0042,43-
29 feb 202442,6042,6042,6042,6042,03-
28 feb 202442,4042,4042,4042,4041,84-
27 feb 202442,4042,4042,4042,4041,84-
26 feb 202442,6042,6042,0042,0041,44-
23 feb 202442,8042,8042,6042,6042,03-
22 feb 202442,2042,4042,0042,4041,84-
21 feb 202441,6041,6041,6041,6041,05-
20 feb 202441,6041,6041,0041,4040,85-
19 feb 202441,8041,8041,8041,8041,24-
16 feb 202442,2042,2041,8041,8041,24-
15 feb 202442,0042,0042,0042,0041,44-
14 feb 202441,0041,0041,0041,0040,46-
13 feb 202442,0042,0042,0042,0041,44-
12 feb 202441,6041,6041,6041,6041,05-
09 feb 202441,4041,6041,4041,6041,05-
08 feb 202440,6041,4040,2041,2040,65-
07 feb 202441,2041,2040,8040,8040,26-
06 feb 202441,8042,0041,8042,0041,44-
05 feb 202442,2042,2042,0042,0041,44-
02 feb 202441,6042,0041,6042,0041,44-
01 feb 202441,8042,0041,8041,8041,24-
31 ene 202444,0044,2042,4042,4041,84-
30 ene 202443,8044,2043,8044,2043,61-
29 ene 202443,4043,6043,4043,6043,02-
26 ene 202444,0044,0043,6043,6043,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...