La bourse est fermée

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,34+0,35 (+0,81 %)
À la clôture : 04:00PM EDT
42,71 -0,63 (-1,45 %)
Échanges après Bourse : 04:08PM EDT
Durée:
24 mars 2022 - 24 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 202342,6543,4842,2943,3443,34508 552
23 mars 202342,9343,7342,8142,9942,99626 600
22 mars 202343,0643,7042,6242,6342,63575 800
21 mars 202344,0544,2743,1843,2943,29624 900
20 mars 202343,4443,8443,1443,5243,52525 200
17 mars 202343,4643,4642,5543,0843,081 559 800
16 mars 202341,5443,2941,2643,2843,28637 000
15 mars 202342,1242,5541,2741,9441,94897 900
14 mars 202343,0543,6742,6043,1243,12515 800
13 mars 202342,3742,8142,0542,3242,32718 700
10 mars 202343,6644,2842,4542,9542,95575 100
09 mars 202345,0045,3443,8343,8443,84673 400
08 mars 202344,4344,9144,3944,8944,89606 400
07 mars 202344,8345,1144,2244,3944,39530 100
06 mars 202345,6545,8244,8344,9844,98858 200
03 mars 202345,7545,8045,4545,5745,57332 500
02 mars 202344,9045,5644,7345,4645,46326 500
01 mars 202344,6645,5144,6645,2245,22536 800
28 févr. 202344,8945,2144,6744,7144,71877 000
28 févr. 20230.29 Dividende
27 févr. 202345,8246,2245,2045,3445,05713 300
24 févr. 202345,3945,7045,0045,6145,32432 500
23 févr. 202345,9146,2345,1845,7645,47510 300
22 févr. 202345,0845,8845,0845,4445,15510 400
21 févr. 202346,0046,4045,4045,4345,14580 300
17 févr. 202346,4646,6646,1046,4346,13405 800
16 févr. 202345,8446,5945,7146,4346,13495 700
15 févr. 202345,9046,2145,6546,1545,85462 100
14 févr. 202346,1346,7345,8146,3246,02315 200
13 févr. 202346,0146,4445,8546,3346,03319 000
10 févr. 202345,7746,2545,4846,0145,72427 600
09 févr. 202346,4946,7745,7545,8445,55467 400
08 févr. 202346,1946,1945,5846,0745,78551 000
07 févr. 202346,3346,5345,6946,4246,12780 400
06 févr. 202346,2046,7246,0746,4946,19781 000
03 févr. 202346,8247,5746,1246,8046,50734 200
02 févr. 202347,5048,0745,3846,9546,651 485 700
01 févr. 202345,7946,9745,7646,9146,61744 000
31 janv. 202345,3945,9445,1345,8845,59878 700
30 janv. 202345,5045,8645,2145,3445,05541 800
27 janv. 202345,7446,1645,4645,9345,64590 600
26 janv. 202345,5046,0244,8645,9745,68635 000
25 janv. 202344,3845,3944,0245,2945,00721 500
24 janv. 202344,6945,0243,9344,6544,36826 600
23 janv. 202344,0845,0443,8844,6844,39527 400
20 janv. 202343,5544,1243,1743,9943,71511 000
19 janv. 202343,8643,8842,9843,4043,12439 700
18 janv. 202344,6345,3044,1644,2343,95373 900
17 janv. 202344,1344,9843,9044,5544,27758 000
13 janv. 202343,7244,1343,4244,1043,82362 400
12 janv. 202344,1544,2643,6343,8743,59715 300
11 janv. 202343,7943,9843,5343,9743,69434 400
10 janv. 202343,1843,4942,7943,4443,16429 700
09 janv. 202343,0043,4342,9243,0842,80474 300
06 janv. 202342,1342,9341,8542,8442,57589 000
05 janv. 202341,7241,7240,9441,5641,29613 300
04 janv. 202341,9342,2741,4041,6541,38605 400
03 janv. 202341,8542,0441,0241,5941,32722 500
30 déc. 202241,3041,6541,0441,5841,31394 400
29 déc. 202240,6841,7840,6341,6641,39542 000
28 déc. 202241,4641,4840,2940,3340,07568 000
27 déc. 202242,0842,0841,2641,3441,08727 900
23 déc. 202241,4941,7640,7841,7441,47283 100
22 déc. 202241,9742,0040,8641,4941,22314 200
21 déc. 202241,9942,4241,7742,4042,13400 900
20 déc. 202241,3941,9541,1441,6941,42398 800
19 déc. 202242,6743,1541,1141,5341,26622 700
16 déc. 202242,2942,9041,9842,3442,071 694 800
15 déc. 202243,2243,3242,3442,7642,49822 900
14 déc. 202243,6644,4543,1343,6443,36642 000
13 déc. 202244,0044,5743,4443,6343,35960 700
12 déc. 202242,9043,6142,6243,2542,97559 300
09 déc. 202243,2543,4642,9342,9542,68637 200
08 déc. 202243,2043,8842,9543,3943,11553 500
07 déc. 202243,0743,1942,3142,8942,62426 800
06 déc. 202243,9944,1242,9543,3743,09780 000
06 déc. 20220.29 Dividende
05 déc. 202244,5744,7543,9944,2843,71686 900
02 déc. 202245,2445,9844,7344,9944,41894 200
01 déc. 202245,4045,9044,2445,6745,08658 200
30 nov. 202243,8045,2342,9845,1744,591 055 100
29 nov. 202243,9144,3043,7544,1343,56545 500
28 nov. 202244,6944,9643,7843,7843,22496 700
25 nov. 202245,0045,3644,8545,1444,56146 600
23 nov. 202244,7245,2444,6845,2144,63499 900
22 nov. 202244,5745,0444,2644,8544,27632 800
21 nov. 202244,1544,6443,9344,3743,80383 900
18 nov. 202244,0644,6443,9044,2143,64473 400
17 nov. 202243,5744,1543,2644,1543,58448 800
16 nov. 202244,8644,8844,2244,2743,70550 100
15 nov. 202244,8645,5844,5145,2744,69528 000
14 nov. 202244,0044,8843,8544,2143,64610 700
11 nov. 202243,7644,6243,6544,2443,67581 800
10 nov. 202243,0043,4842,7143,4142,85779 900
09 nov. 202242,3742,9841,4941,5140,97772 400
08 nov. 202242,2843,7142,1642,9742,42983 000
07 nov. 202241,3442,2040,8842,0941,55827 200
04 nov. 202240,6541,4540,3641,3440,81539 800
03 nov. 202239,6040,3139,2739,9339,41477 200
02 nov. 202240,3041,4340,0140,0339,51842 700
*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...