La bourse est fermée

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
39,45-0,50 (-1,25 %)
À la clôture : 04:00PM EST
39,45 0,00 (0,00 %)
Échanges après Bourse : 05:05PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 janv. 202240,0040,4438,4739,4539,45778 658
27 janv. 202242,0942,6539,7439,9539,951 214 500
26 janv. 202238,8739,9138,5539,2239,221 276 300
25 janv. 202239,5240,3638,1938,6738,67957 600
24 janv. 202238,8239,9238,1839,8739,87795 800
21 janv. 202240,0040,1238,8639,1739,17919 000
20 janv. 202241,0341,4740,0140,1940,19700 800
19 janv. 202242,1142,2340,8040,8240,82671 900
18 janv. 202242,0842,4541,5342,0942,09798 100
14 janv. 202241,6342,2241,3642,1842,18383 200
13 janv. 202241,8442,2441,6242,0442,04336 800
12 janv. 202241,6041,8341,0641,6141,61857 100
11 janv. 202240,8841,5540,4541,5441,54506 700
10 janv. 202241,0741,1140,0040,6940,69640 300
07 janv. 202242,0642,4741,3141,3241,32655 700
06 janv. 202242,0442,1541,4441,8341,83342 900
05 janv. 202242,4842,8441,7141,7441,74616 500
04 janv. 202241,4642,8141,1942,3042,30631 600
03 janv. 202241,4241,9241,0641,1041,10584 500
31 déc. 202141,3341,5341,1041,2341,23247 000
30 déc. 202141,4942,0641,2641,3141,31284 200
29 déc. 202141,1841,9341,1841,7941,79367 100
28 déc. 202141,3641,6641,2041,2941,29396 600
27 déc. 202140,3941,3340,3241,3041,30365 700
23 déc. 202139,7640,6039,6940,2540,25418 300
22 déc. 202138,9939,6438,9939,6239,62354 300
21 déc. 202137,8639,2637,7439,1739,17574 600
20 déc. 202137,8438,0037,0737,5537,55528 800
17 déc. 202138,7939,0238,0938,4038,401 572 900
16 déc. 202139,1939,4838,6538,7338,73586 100
15 déc. 202138,8338,9138,0338,8238,82688 400
14 déc. 202138,5439,4538,3338,9138,91637 100
13 déc. 202138,9539,1438,4638,6138,61562 400
10 déc. 202139,2439,4938,5338,9538,95650 400
09 déc. 202138,7439,1638,1638,8438,84415 800
08 déc. 202138,8539,4238,5039,0039,00479 300
07 déc. 202138,7339,2438,4938,8538,85811 000
06 déc. 202138,4938,9437,9138,2538,25976 100
03 déc. 202137,7238,4837,3638,0538,051 169 100
02 déc. 202136,2337,8536,1137,5237,52771 900
01 déc. 202137,0237,3336,1136,1136,11610 200
30 nov. 202136,5936,7635,7136,2736,27575 500
30 nov. 20210.24 Dividende
29 nov. 202137,6737,7436,9237,1936,95589 900
26 nov. 202138,1238,4236,7137,1536,91489 600
24 nov. 202139,1539,3338,8238,8938,64577 700
23 nov. 202139,4639,5839,0939,2839,03506 100
22 nov. 202139,2340,0338,9439,3839,13598 400
19 nov. 202139,3639,4238,9038,9638,71850 600
18 nov. 202139,8640,2038,9539,6639,40329 900
17 nov. 202139,6939,9039,3239,8239,56651 300
16 nov. 202139,8840,2439,6239,8039,54429 600
15 nov. 202139,9940,0339,3639,7439,48387 800
12 nov. 202139,8140,1939,4339,8239,56391 000
11 nov. 202139,4739,9539,3839,8439,58306 600
10 nov. 202138,8539,5638,6239,3439,09669 500
09 nov. 202139,2839,4038,7638,9938,74535 900
08 nov. 202140,3440,4339,2239,3139,06603 000
05 nov. 202139,3940,5339,2640,3040,04767 700
04 nov. 202140,1240,2838,8739,1038,85628 400
03 nov. 202139,6040,4039,4039,9039,64584 100
02 nov. 202139,2839,7138,9939,6039,34546 500
01 nov. 202138,3439,2338,2539,1338,88949 300
29 oct. 202138,5939,1737,6938,1137,86840 200
28 oct. 202136,7537,4436,5037,3237,08537 000
27 oct. 202137,6337,6536,4836,6136,37813 900
26 oct. 202138,3138,3137,6137,6237,38522 300
25 oct. 202137,8038,4737,6738,0837,83463 300
22 oct. 202138,1338,5537,8337,8437,60475 700
21 oct. 202137,8238,1037,2838,0537,80884 000
20 oct. 202138,0038,4137,9738,0137,76369 500
19 oct. 202137,9338,0337,4838,0037,75428 200
18 oct. 202137,1738,0137,0937,6837,44474 400
15 oct. 202138,0338,2437,4437,4837,24523 300
14 oct. 202137,0537,8237,0137,6937,45549 900
13 oct. 202136,3236,6636,0136,6136,37473 600
12 oct. 202136,9236,9636,1736,4836,24569 600
11 oct. 202137,0037,4636,7536,8636,62649 200
08 oct. 202136,5737,0936,4936,8436,60756 000
07 oct. 202137,5837,5836,2936,4136,181 456 000
06 oct. 202137,2737,6736,5837,6637,42737 600
05 oct. 202137,5637,9137,4437,7337,49790 400
04 oct. 202137,9738,3837,3037,4437,20741 000
01 oct. 202137,2538,1836,8937,8537,61792 000
30 sept. 202137,5337,8836,9436,9736,73562 100
29 sept. 202137,4838,0337,0037,4737,23751 700
28 sept. 202138,0538,2037,3237,4537,21737 800
27 sept. 202137,6138,7637,6138,2838,03463 900
24 sept. 202137,1837,7937,0637,5737,33462 100
23 sept. 202137,0037,6537,0037,2637,02587 400
22 sept. 202136,6937,1436,4436,8236,58664 300
21 sept. 202136,8937,0536,2836,3036,07670 100
20 sept. 202136,6437,0036,0636,6936,45826 500
17 sept. 202137,7838,2836,7237,0436,801 726 900
16 sept. 202138,1538,5937,7637,9537,71844 300
15 sept. 202138,0638,3537,6438,1537,90675 700
14 sept. 202138,5138,5137,7338,1037,85456 400
13 sept. 202138,9539,0637,9538,4738,22818 100
10 sept. 202138,6839,2638,6838,7638,51588 900
09 sept. 202138,6339,2138,4838,5938,34407 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...