La bourse ferme dans 2 h 44 min

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
54,83-0,12 (-0,22 %)
À la clôture : 04:00PM EDT
54,83 0,00 (0,00 %)
Échanges après Bourse : 04:11PM EDT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mai 202454,9355,4654,4354,8354,83878 700
24 mai 202454,1054,9753,7254,9554,95782 000
23 mai 202455,0055,0053,8553,9853,98371 200
22 mai 202453,9454,9653,9454,7954,79872 800
21 mai 202453,5154,5253,5054,1454,14688 200
20 mai 202453,2553,9753,1153,7753,77384 600
17 mai 202453,2553,6352,9453,3353,33739 000
16 mai 202453,3653,8153,0253,0753,07431 300
15 mai 202453,6853,7753,2853,4553,45472 400
14 mai 202452,5853,4652,5853,2953,29622 200
13 mai 202452,1352,8052,0852,5652,56502 900
10 mai 202452,0552,2451,5151,7551,75491 500
09 mai 202452,2352,4251,5751,7551,75584 900
08 mai 202450,8152,3250,8152,2452,24717 200
07 mai 202449,8751,5449,8051,0951,09773 700
06 mai 202449,9350,3149,1749,7449,74666 600
03 mai 202449,5049,9248,7249,4149,41746 200
02 mai 202448,2248,7047,3348,6448,64795 200
01 mai 202446,6049,3646,6048,0748,071 123 100
30 avr. 202449,5650,1048,7948,8748,871 623 900
29 avr. 202450,1850,8549,9649,9649,96718 700
26 avr. 202449,6550,2849,5550,1050,10534 200
25 avr. 202448,7549,7748,7549,5849,58472 500
24 avr. 202448,5649,3848,5449,2449,24707 900
23 avr. 202447,2948,8346,7548,4748,47688 900
22 avr. 202447,0847,7446,7647,3847,38479 100
19 avr. 202446,3947,1546,2446,6646,66421 300
18 avr. 202446,7747,0346,3146,5446,54421 100
17 avr. 202447,4247,5346,5246,5946,59318 000
16 avr. 202446,9347,4146,5647,1147,11443 600
15 avr. 202447,4047,7646,7547,0947,09412 200
12 avr. 202448,0648,1747,0447,2347,23336 200
11 avr. 202448,0848,5447,5748,5048,50319 200
10 avr. 202448,7548,7547,7847,9347,93397 700
09 avr. 202448,7549,4048,7049,3949,39422 500
08 avr. 202448,6849,1048,5648,6948,69473 800
05 avr. 202448,0848,6147,9348,5348,53527 400
04 avr. 202449,6849,7547,9948,1348,13331 900
03 avr. 202448,6049,2948,3449,2449,24411 600
02 avr. 202448,9849,1948,5048,8448,84485 500
01 avr. 202449,6749,7048,9249,2649,26296 000
28 mars 202449,3249,6349,2249,5849,58419 100
27 mars 202448,6349,4748,6349,4749,47373 100
26 mars 202448,5948,7548,1648,4048,40378 100
25 mars 202447,6248,5047,6248,4548,45350 500
22 mars 202447,7548,4647,6447,7947,79761 400
21 mars 202447,3648,4647,2647,8347,83575 800
20 mars 202446,2547,1046,1347,0047,00552 000
19 mars 202445,9846,6545,5046,4546,45667 700
18 mars 202447,2947,4146,1246,1346,13742 000
15 mars 202447,4247,7246,9746,9946,991 406 900
14 mars 202448,3848,5647,2447,5047,50738 700
13 mars 202447,0448,6046,8448,4348,43991 100
12 mars 202447,1547,2646,6847,2347,23483 600
11 mars 202446,4146,9546,1246,9046,90678 300
08 mars 202447,6847,7546,5646,5846,58367 000
07 mars 202447,5447,6847,2047,3047,30430 000
06 mars 202447,7647,8247,1947,4347,43378 300
05 mars 202447,0647,7346,9147,2747,27569 400
05 mars 20240.31 Dividende
04 mars 202447,8648,1947,1647,5947,28536 100
01 mars 202446,5047,6046,4847,5747,26520 000
29 févr. 202446,7246,9546,3046,5946,29844 700
28 févr. 202445,5846,3745,4546,3446,04385 700
27 févr. 202446,3246,5045,6345,9945,69457 900
26 févr. 202446,3146,3645,6746,1045,80403 000
23 févr. 202446,4346,6346,1346,3446,04445 300
22 févr. 202446,0446,5345,8546,4446,14451 500
21 févr. 202444,9345,7744,7845,7045,40573 000
20 févr. 202444,6945,0944,4245,0444,75436 800
16 févr. 202445,4445,5144,9745,0444,75600 400
15 févr. 202445,3145,5645,1045,4745,17446 200
14 févr. 202444,4245,0944,2745,0844,79540 700
13 févr. 202444,5644,9043,7844,1043,81724 400
12 févr. 202445,0245,6644,9045,4345,13488 900
09 févr. 202444,9845,0144,4044,9244,63647 300
08 févr. 202443,9444,8843,6244,7244,431 739 600
07 févr. 202444,7444,7443,8843,9543,66775 500
06 févr. 202444,9345,0544,2844,4344,14845 000
05 févr. 202445,1745,5644,9245,1144,82484 700
02 févr. 202445,2745,9344,6745,6445,34859 800
01 févr. 202445,3445,4644,4345,3645,061 233 500
31 janv. 202445,4446,7844,8845,3045,001 777 500
30 janv. 202447,8048,1947,5147,8747,56810 400
29 janv. 202447,0747,6546,3147,6047,291 044 900
26 janv. 202447,6248,0547,0847,2846,97551 400
25 janv. 202448,3448,5447,7747,8347,52436 800
24 janv. 202448,5648,6347,9748,0647,75435 800
23 janv. 202448,1648,3147,9148,1647,85515 400
22 janv. 202447,8448,1347,7347,9347,62380 900
19 janv. 202447,5647,6347,0047,5847,27355 000
18 janv. 202446,8047,2446,3747,2246,91460 000
17 janv. 202446,2146,4545,8546,2045,90363 200
16 janv. 202446,8547,0746,3846,8546,54434 600
12 janv. 202447,8147,8146,9847,1046,79312 900
11 janv. 202447,2247,5046,9947,4847,17334 100
10 janv. 202447,3447,5546,9647,3847,07313 300
09 janv. 202447,4047,6446,9547,3447,03654 000
08 janv. 202447,3048,0347,3047,9947,68614 800
05 janv. 202447,4848,1347,3047,4947,18483 300
*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...