Marchés français ouverture 6 h 29 min

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
46,42-0,07 (-0,15 %)
À la clôture : 04:00PM EST
46,00 -0,42 (-0,90 %)
Échanges après Bourse : 07:32PM EST
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 févr. 202346,3346,5145,6946,4246,42780 421
06 févr. 202346,2046,7246,0746,4946,49781 000
03 févr. 202346,8247,5746,1246,8046,80734 200
02 févr. 202347,5048,0745,3846,9546,951 485 700
01 févr. 202345,7946,9745,7646,9146,91744 000
31 janv. 202345,3945,9445,1345,8845,88878 700
30 janv. 202345,5045,8645,2145,3445,34541 800
27 janv. 202345,7446,1645,4645,9345,93590 600
26 janv. 202345,5046,0244,8645,9745,97635 000
25 janv. 202344,3845,3944,0245,2945,29721 500
24 janv. 202344,6945,0243,9344,6544,65826 600
23 janv. 202344,0845,0443,8844,6844,68527 400
20 janv. 202343,5544,1243,1743,9943,99511 000
19 janv. 202343,8643,8842,9843,4043,40439 700
18 janv. 202344,6345,3044,1644,2344,23373 900
17 janv. 202344,1344,9843,9044,5544,55758 000
13 janv. 202343,7244,1343,4244,1044,10362 400
12 janv. 202344,1544,2643,6343,8743,87715 300
11 janv. 202343,7943,9843,5343,9743,97434 400
10 janv. 202343,1843,4942,7943,4443,44429 700
09 janv. 202343,0043,4342,9243,0843,08474 300
06 janv. 202342,1342,9341,8542,8442,84589 000
05 janv. 202341,7241,7240,9441,5641,56613 300
04 janv. 202341,9342,2741,4041,6541,65605 400
03 janv. 202341,8542,0441,0241,5941,59722 500
30 déc. 202241,3041,6541,0441,5841,58394 400
29 déc. 202240,6841,7840,6341,6641,66542 000
28 déc. 202241,4641,4840,2940,3340,33568 000
27 déc. 202242,0842,0841,2641,3441,34727 900
23 déc. 202241,4941,7640,7841,7441,74283 100
22 déc. 202241,9742,0040,8641,4941,49314 200
21 déc. 202241,9942,4241,7742,4042,40400 900
20 déc. 202241,3941,9541,1441,6941,69398 800
19 déc. 202242,6743,1541,1141,5341,53622 700
16 déc. 202242,2942,9041,9842,3442,341 694 800
15 déc. 202243,2243,3242,3442,7642,76822 900
14 déc. 202243,6644,4543,1343,6443,64642 000
13 déc. 202244,0044,5743,4443,6343,63960 700
12 déc. 202242,9043,6142,6243,2543,25559 300
09 déc. 202243,2543,4642,9342,9542,95637 200
08 déc. 202243,2043,8842,9543,3943,39553 500
07 déc. 202243,0743,1942,3142,8942,89426 800
06 déc. 202243,9944,1242,9543,3743,37780 000
06 déc. 20220.29 Dividende
05 déc. 202244,5744,7543,9944,2843,99686 900
02 déc. 202245,2445,9844,7344,9944,70894 200
01 déc. 202245,4045,9044,2445,6745,37658 200
30 nov. 202243,8045,2342,9845,1744,871 055 100
29 nov. 202243,9144,3043,7544,1343,84545 500
28 nov. 202244,6944,9643,7843,7843,49496 700
25 nov. 202245,0045,3644,8545,1444,84146 600
23 nov. 202244,7245,2444,6845,2144,91499 900
22 nov. 202244,5745,0444,2644,8544,56632 800
21 nov. 202244,1544,6443,9344,3744,08383 900
18 nov. 202244,0644,6443,9044,2143,92473 400
17 nov. 202243,5744,1543,2644,1543,86448 800
16 nov. 202244,8644,8844,2244,2743,98550 100
15 nov. 202244,8645,5844,5145,2744,97528 000
14 nov. 202244,0044,8843,8544,2143,92610 700
11 nov. 202243,7644,6243,6544,2443,95581 800
10 nov. 202243,0043,4842,7143,4143,13779 900
09 nov. 202242,3742,9841,4941,5141,24772 400
08 nov. 202242,2843,7142,1642,9742,69983 000
07 nov. 202241,3442,2040,8842,0941,81827 200
04 nov. 202240,6541,4540,3641,3441,07539 800
03 nov. 202239,6040,3139,2739,9339,67477 200
02 nov. 202240,3041,4340,0140,0339,77842 700
01 nov. 202240,6740,8240,2040,6240,35583 300
31 oct. 202239,7740,3639,6740,1939,93850 800
28 oct. 202239,7740,7139,5940,0839,82852 300
27 oct. 202240,2440,8438,3039,4739,211 821 700
26 oct. 202240,1641,4239,7740,5040,231 316 900
25 oct. 202239,8040,8039,6840,3740,11785 600
24 oct. 202239,6940,2439,4239,8439,581 189 200
21 oct. 202238,4139,8038,2339,7039,44689 100
20 oct. 202238,6139,2838,1138,3038,05492 000
19 oct. 202238,4038,9038,1138,5038,25524 300
18 oct. 202238,9039,2838,5338,7238,471 035 800
17 oct. 202237,8138,2537,6038,1537,90684 000
14 oct. 202238,0538,0536,9237,1336,89713 300
13 oct. 202236,0738,4435,9038,0537,80521 100
12 oct. 202236,4936,9936,1536,6936,45824 100
11 oct. 202237,4037,5236,5936,6336,39932 500
10 oct. 202237,8537,8837,0037,4037,16603 700
07 oct. 202238,4738,5137,7137,9137,66549 700
06 oct. 202238,8439,4338,7838,9638,70589 700
05 oct. 202238,6539,2538,2339,0338,77666 900
04 oct. 202237,8638,9737,8338,9738,711 561 300
03 oct. 202236,5837,4636,2837,1736,93915 700
30 sept. 202236,0537,0036,0136,1235,88715 300
29 sept. 202236,2036,2035,4535,9835,74864 300
28 sept. 202235,8336,9235,8336,4736,231 335 200
27 sept. 202235,7936,4335,4535,9235,68755 000
26 sept. 202236,0236,6335,5135,5335,30803 200
23 sept. 202236,5036,6035,8336,2936,05764 900
22 sept. 202237,7537,8036,9437,0136,77578 800
21 sept. 202238,0238,8137,7537,7537,50607 500
20 sept. 202238,1338,2837,4037,8937,64765 300
19 sept. 202237,7538,7237,5738,3338,08786 100
16 sept. 202238,7339,1436,9937,8637,612 977 400
*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...