La bourse ferme dans 4 h 55 min

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
45,39-0,84 (-1,82 %)
À la clôture : 04:00PM EDT
45,39 0,00 (0,00 %)
Échanges après Bourse : 05:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202245,8546,2244,4645,3945,39920 600
23 mai 202246,5347,5645,9146,2346,23712 500
20 mai 202246,9747,1145,3946,3046,301 330 100
19 mai 202246,5547,2846,3646,5746,57612 600
18 mai 202248,2048,3446,8847,0647,06708 400
17 mai 202247,7948,7547,7048,4448,441 178 800
16 mai 202246,8547,6646,3147,1547,15447 300
13 mai 202245,9447,2245,1446,9046,90600 100
12 mai 202245,6846,0244,6845,4245,42719 000
11 mai 202246,6247,4945,5545,7345,73779 400
10 mai 202247,1847,4246,0146,5346,531 007 300
09 mai 202246,4048,2246,2946,8346,831 283 400
06 mai 202247,1347,7346,2647,0247,021 256 800
05 mai 202246,5647,3046,1947,1047,101 347 500
04 mai 202245,2846,8544,9046,7946,791 149 800
03 mai 202244,3845,6744,0445,0745,071 481 600
02 mai 202243,6544,1542,9444,0944,091 132 500
29 avr. 202243,3745,5143,3743,6643,661 323 500
28 avr. 202241,3644,2140,3143,8243,822 047 500
27 avr. 202238,9939,7138,4439,1239,12727 800
26 avr. 202239,3239,8038,9138,9738,97715 000
25 avr. 202238,8439,7537,9639,6639,66634 800
22 avr. 202239,6939,7238,9939,1439,14384 800
21 avr. 202239,9240,5339,7339,8039,80510 500
20 avr. 202238,7839,6238,7539,5239,52462 800
19 avr. 202237,7938,3837,7538,3738,37392 000
18 avr. 202237,2437,8737,0937,7237,72388 200
14 avr. 202237,4137,8037,1137,1337,13389 500
13 avr. 202236,6637,5536,6637,3937,39432 700
12 avr. 202237,4937,8736,6636,7136,71506 900
11 avr. 202236,9437,8836,8537,1237,12443 200
08 avr. 202237,4437,5936,8637,1237,12620 200
07 avr. 202238,2438,4137,0937,7037,70786 700
06 avr. 202239,1039,1538,0138,1038,10986 300
05 avr. 202239,9340,1739,2339,3239,32794 700
04 avr. 202239,8840,3239,4040,2940,29664 700
01 avr. 202240,8140,9339,3939,8839,88573 600
31 mars 202241,7241,7240,5840,5940,59505 800
30 mars 202242,2442,3941,5041,7241,72516 800
29 mars 202242,2542,8942,1242,4742,47412 700
28 mars 202243,1043,1041,7142,1542,15484 900
25 mars 202242,6243,2142,4642,9442,94359 500
24 mars 202242,2742,7141,8142,6242,62379 200
23 mars 202242,8442,8541,8441,9141,91556 400
22 mars 202243,2943,6442,8343,0643,06562 100
21 mars 202243,4643,8942,8743,0443,04575 800
18 mars 202242,9043,5242,5143,3143,31878 700
17 mars 202242,7643,5542,5143,3743,37832 400
16 mars 202242,8743,7142,1743,1343,13773 200
15 mars 202241,8442,6041,5642,5242,52716 600
14 mars 202241,1041,9141,0741,7341,73820 500
11 mars 202240,3741,1040,0640,7940,79619 800
10 mars 202239,1540,0438,9340,0240,02427 500
09 mars 202239,3539,9939,3239,8339,83401 300
08 mars 202238,9439,5938,3538,5438,54777 800
07 mars 202240,8640,9238,6038,7138,71660 000
04 mars 202241,4941,4940,6441,1041,10582 800
03 mars 202242,7942,9141,5741,9241,92585 000
02 mars 202240,7542,8840,6742,6742,67654 600
01 mars 202241,5341,8140,2340,6640,66623 900
01 mars 20220.26 Dividende
28 févr. 202241,5542,3541,4142,0741,811 016 100
25 févr. 202241,0842,3240,7342,1941,93502 000
24 févr. 202240,0141,0239,1240,8840,63984 700
23 févr. 202241,1341,4140,1740,2540,00568 300
22 févr. 202241,2641,8240,4340,8340,58741 800
18 févr. 202241,5841,5840,7641,2841,02499 600
17 févr. 202242,0042,0241,3541,4641,20522 800
16 févr. 202241,7342,4541,5642,3342,07386 900
15 févr. 202241,4341,9141,1941,8741,61482 500
14 févr. 202240,5841,0540,3940,9240,67746 100
11 févr. 202240,4841,2340,3140,6340,38737 500
10 févr. 202240,7241,3440,4040,6140,36463 900
09 févr. 202241,3241,6040,8441,1140,86511 200
08 févr. 202240,3141,2740,2641,1940,94686 400
07 févr. 202240,3240,5139,8940,1339,88489 700
04 févr. 202240,9841,3739,9440,1039,85656 600
03 févr. 202241,0041,6940,7841,1740,921 011 200
02 févr. 202240,9041,6340,5041,5541,29769 300
01 févr. 202240,4340,7639,9140,6140,36609 800
31 janv. 202239,3040,4139,0940,3640,11969 500
28 janv. 202240,0040,4438,4739,4539,21829 200
27 janv. 202242,0942,6539,7439,9539,701 214 500
26 janv. 202238,8739,9138,5539,2238,981 277 500
25 janv. 202239,5240,3638,1938,6738,43957 600
24 janv. 202238,8239,9238,1839,8739,62795 800
21 janv. 202240,0040,1238,8639,1738,93919 000
20 janv. 202241,0341,4740,0140,1939,94700 800
19 janv. 202242,1142,2340,8040,8240,57671 900
18 janv. 202242,0842,4541,5342,0941,83798 100
14 janv. 202241,6342,2241,3642,1841,92383 200
13 janv. 202241,8442,2441,6242,0441,78336 800
12 janv. 202241,6041,8341,0641,6141,35857 100
11 janv. 202240,8841,5540,4541,5441,28506 700
10 janv. 202241,0741,1140,0040,6940,44640 300
07 janv. 202242,0642,4741,3141,3241,06655 700
06 janv. 202242,0442,1541,4441,8341,57342 900
05 janv. 202242,4842,8441,7141,7441,48616 500
04 janv. 202241,4642,8141,1942,3042,04631 600
03 janv. 202241,4241,9241,0641,1040,85584 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...