La bourse est fermée

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
47,43+0,67 (+1,43 %)
À la clôture : 04:00PM EST
47,43 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EST
Durée:
02 déc. 2022 - 02 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 202346,6147,4346,5047,4347,43560 900
30 nov. 202346,9847,2146,6446,7646,76690 400
29 nov. 202346,8246,9746,3846,8946,89768 200
28 nov. 202347,0347,3946,4746,5046,50870 200
27 nov. 202347,1147,3346,8247,0247,02571 300
24 nov. 202347,2747,3946,9547,2147,21195 500
22 nov. 202347,5847,8546,9647,2947,29458 900
21 nov. 202347,9347,9347,1647,1747,17430 300
20 nov. 202347,6348,0447,3447,9847,98385 800
17 nov. 202348,0648,2947,5347,7647,76506 100
16 nov. 202348,3848,8347,3447,8347,83550 300
15 nov. 202347,9949,4347,9948,7048,70488 300
14 nov. 202346,9047,9346,8847,8847,88456 900
13 nov. 202346,3046,5046,0446,0546,05492 400
10 nov. 202345,4746,6145,2946,6146,61346 500
09 nov. 202345,7645,8745,1945,2945,29386 700
08 nov. 202345,7446,2445,3545,5445,54488 000
07 nov. 202345,9846,3145,4946,0546,05604 900
06 nov. 202346,5346,7646,0146,2246,22695 800
03 nov. 202346,1346,8445,8946,6046,60885 600
02 nov. 202346,1346,1342,6745,3745,372 468 200
01 nov. 202346,1046,5745,5346,1446,14955 700
31 oct. 202345,8446,4545,7046,3346,33602 700
30 oct. 202346,2446,2445,3945,8945,89605 800
27 oct. 202346,1146,2445,5145,6945,69486 900
26 oct. 202345,6746,4545,6746,0646,06402 800
25 oct. 202346,0246,4645,2245,4145,41601 400
24 oct. 202346,7046,8646,1146,2946,29365 300
23 oct. 202346,4746,6446,0046,4946,49484 100
20 oct. 202346,3546,8446,1246,6046,60434 700
19 oct. 202347,0847,2446,1346,3546,35485 900
18 oct. 202347,6547,7447,0147,0947,09326 600
17 oct. 202347,3048,1847,3047,9747,97542 300
16 oct. 202347,6648,2747,3247,7647,76385 800
13 oct. 202348,0948,1447,2347,2447,24377 100
12 oct. 202348,8448,8447,6448,0648,06382 400
11 oct. 202348,7849,5848,5048,6748,67521 000
10 oct. 202348,3348,8748,2548,6748,67356 000
09 oct. 202348,1748,2847,6948,1248,12343 300
06 oct. 202348,0348,7247,7948,3948,39359 300
05 oct. 202347,8248,2247,5148,0848,08459 400
04 oct. 202347,5348,0847,4948,0048,00377 800
03 oct. 202348,0048,4447,3147,5647,56426 800
02 oct. 202348,1048,6848,1048,3948,39453 000
29 sept. 202349,0349,2248,0748,1948,19586 000
28 sept. 202347,6949,2947,6948,9648,96563 900
27 sept. 202347,2147,8447,2147,6147,61354 600
26 sept. 202347,8647,9346,9446,9846,98475 500
25 sept. 202347,5148,5347,4048,2548,25385 000
22 sept. 202347,6948,2547,6347,6947,69328 700
21 sept. 202347,4347,8547,2047,5147,51388 800
20 sept. 202348,0048,5547,7347,7347,73500 400
19 sept. 202347,7948,2747,7748,0048,00342 100
18 sept. 202347,7748,1847,6647,7647,76777 800
15 sept. 202348,2648,5447,5047,7847,781 042 700
14 sept. 202347,8148,4847,8148,3648,36338 600
13 sept. 202347,8948,0847,3347,4647,46405 300
12 sept. 202347,5348,2147,5347,9847,98457 600
12 sept. 20230.31 Dividende
11 sept. 202348,4948,5048,0348,2247,91433 900
08 sept. 202348,1948,4947,9748,0247,71436 200
07 sept. 202349,0949,0947,9148,0847,77701 500
06 sept. 202349,8250,1749,3149,3949,07604 200
05 sept. 202351,0051,0049,4149,8049,48891 100
01 sept. 202351,0151,6550,7550,9950,66578 700
31 août 202350,6051,2750,6050,7550,42512 600
30 août 202350,1550,8650,0450,5350,21476 400
29 août 202349,2650,0849,1650,0149,69576 700
28 août 202349,7950,0749,3249,4249,10552 600
25 août 202348,9449,7348,9049,4849,16692 100
24 août 202349,7650,0448,6948,8248,51662 700
23 août 202348,7049,8248,5049,6149,29655 900
22 août 202348,9249,3148,6548,9148,60839 500
21 août 202348,5549,1748,5548,9048,59831 700
18 août 202348,2749,4148,0348,5548,241 652 800
17 août 202348,3549,9447,7448,5848,271 960 100
16 août 202345,4046,0344,6044,9544,661 108 400
15 août 202345,9446,0445,6145,6445,35459 100
14 août 202345,8346,3645,6346,1245,82373 200
11 août 202345,8646,1945,7445,8345,54386 900
10 août 202346,1246,7145,8345,9445,64554 600
09 août 202346,0446,2345,6245,8645,57388 100
08 août 202345,3946,1045,1046,0645,76468 000
07 août 202345,6446,1645,5345,7745,48482 400
04 août 202345,8446,2145,3845,5745,28659 800
03 août 202347,8947,8945,7345,8845,59898 200
02 août 202348,2148,4847,5248,1347,82413 700
01 août 202348,1748,6348,1048,5448,23365 200
31 juil. 202347,9548,5447,8948,5048,19407 600
28 juil. 202348,3048,7447,6647,8247,51402 600
27 juil. 202348,3448,8447,9448,0647,75843 100
26 juil. 202348,0848,1247,5747,9747,662 630 600
25 juil. 202347,5148,6247,2948,0847,77972 100
24 juil. 202347,4347,7947,0947,4947,18441 800
21 juil. 202347,9848,0947,0547,3247,02742 700
20 juil. 202348,7748,8547,7647,9147,60554 100
19 juil. 202349,6149,8348,6348,7948,48853 100
18 juil. 202349,0449,9548,8449,6249,30656 900
17 juil. 202349,0849,5348,8649,2048,88533 900
14 juil. 202350,5550,5549,1149,1548,83362 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...