Marchés français ouverture 7 h 5 min

Avnet, Inc. (AVT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
45,17+1,04 (+2,36 %)
À la clôture : 04:00PM EST
45,11 -0,06 (-0,13 %)
Échanges après Bourse : 05:35PM EST
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 202243,8045,2342,9745,1745,17853 268
29 nov. 202243,9144,3043,7544,1344,13545 500
28 nov. 202244,6944,9643,7843,7843,78496 700
25 nov. 202245,0045,3644,8545,1445,14146 600
23 nov. 202244,7245,2444,6845,2145,21499 900
22 nov. 202244,5745,0444,2644,8544,85632 800
21 nov. 202244,1544,6443,9344,3744,37383 900
18 nov. 202244,0644,6443,9044,2144,21473 400
17 nov. 202243,5744,1543,2644,1544,15448 800
16 nov. 202244,8644,8844,2244,2744,27550 100
15 nov. 202244,8645,5844,5145,2745,27528 000
14 nov. 202244,0044,8843,8544,2144,21610 700
11 nov. 202243,7644,6243,6544,2444,24581 800
10 nov. 202243,0043,4842,7143,4143,41779 900
09 nov. 202242,3742,9841,4941,5141,51772 400
08 nov. 202242,2843,7142,1642,9742,97983 000
07 nov. 202241,3442,2040,8842,0942,09827 200
04 nov. 202240,6541,4540,3641,3441,34539 800
03 nov. 202239,6040,3139,2739,9339,93477 200
02 nov. 202240,3041,4340,0140,0340,03842 700
01 nov. 202240,6740,8240,2040,6240,62583 300
31 oct. 202239,7740,3639,6740,1940,19850 800
28 oct. 202239,7740,7139,5940,0840,08852 300
27 oct. 202240,2440,8438,3039,4739,471 821 700
26 oct. 202240,1641,4239,7740,5040,501 316 900
25 oct. 202239,8040,8039,6840,3740,37785 600
24 oct. 202239,6940,2439,4239,8439,841 189 200
21 oct. 202238,4139,8038,2339,7039,70689 100
20 oct. 202238,6139,2838,1138,3038,30492 000
19 oct. 202238,4038,9038,1138,5038,50524 300
18 oct. 202238,9039,2838,5338,7238,721 035 800
17 oct. 202237,8138,2537,6038,1538,15684 000
14 oct. 202238,0538,0536,9237,1337,13713 300
13 oct. 202236,0738,4435,9038,0538,05521 100
12 oct. 202236,4936,9936,1536,6936,69824 100
11 oct. 202237,4037,5236,5936,6336,63932 500
10 oct. 202237,8537,8837,0037,4037,40603 700
07 oct. 202238,4738,5137,7137,9137,91549 700
06 oct. 202238,8439,4338,7838,9638,96589 700
05 oct. 202238,6539,2538,2339,0339,03666 900
04 oct. 202237,8638,9737,8338,9738,971 561 300
03 oct. 202236,5837,4636,2837,1737,17915 700
30 sept. 202236,0537,0036,0136,1236,12715 300
29 sept. 202236,2036,2035,4535,9835,98864 300
28 sept. 202235,8336,9235,8336,4736,471 335 200
27 sept. 202235,7936,4335,4535,9235,92755 000
26 sept. 202236,0236,6335,5135,5335,53803 200
23 sept. 202236,5036,6035,8336,2936,29764 900
22 sept. 202237,7537,8036,9437,0137,01578 800
21 sept. 202238,0238,8137,7537,7537,75607 500
20 sept. 202238,1338,2837,4037,8937,89765 300
19 sept. 202237,7538,7237,5738,3338,33786 100
16 sept. 202238,7339,1436,9937,8637,862 977 400
15 sept. 202240,1240,6439,8640,1140,11702 700
14 sept. 202240,7740,8839,4740,1540,151 767 500
13 sept. 202241,6842,0840,5540,7240,72665 700
13 sept. 20220.29 Dividende
12 sept. 202243,1543,4642,5342,7942,50972 400
09 sept. 202242,9443,2342,5042,7042,41650 800
08 sept. 202241,0842,6140,8942,5442,251 099 300
07 sept. 202241,1841,8441,1741,4541,17939 600
06 sept. 202242,8042,8040,9441,2540,971 052 700
02 sept. 202243,2543,8442,6442,7142,42764 100
01 sept. 202243,4043,4542,6142,9342,64754 900
31 août 202244,2444,2443,4243,8943,591 334 100
30 août 202244,5744,5743,7044,0043,70910 300
29 août 202244,3844,6744,0444,2543,95586 600
26 août 202246,0046,1044,6244,6744,37850 200
25 août 202244,2045,7844,1145,7745,46709 500
24 août 202244,2244,4743,9644,2043,90724 700
23 août 202244,1344,8144,0544,4744,17712 500
22 août 202244,5644,7244,0444,1743,87966 300
19 août 202245,4645,5644,8745,0544,74483 200
18 août 202244,4145,8444,4045,7745,46753 300
17 août 202244,1244,5943,5444,4144,11827 500
16 août 202244,6444,9244,4544,7044,40652 300
15 août 202244,1745,2944,0344,7444,44869 700
12 août 202244,0644,7643,4144,5244,221 188 900
11 août 202244,5945,1142,9343,5043,212 715 100
10 août 202246,2246,7945,9246,4346,12994 300
09 août 202246,5846,6744,9545,3645,05999 900
08 août 202246,9047,3246,3346,8646,541 121 700
05 août 202246,8847,4346,4046,6046,281 068 200
04 août 202248,4148,4147,3247,3947,07708 000
03 août 202247,8048,4547,5248,1447,81458 000
02 août 202247,9648,1547,3147,6247,30498 800
01 août 202247,4548,5347,2148,1547,82609 600
29 juil. 202247,1548,0947,1247,8747,55705 500
28 juil. 202246,3947,2546,2147,1246,80535 700
27 juil. 202245,7246,8845,5646,3946,08945 900
26 juil. 202245,4945,8945,3245,5745,26554 300
25 juil. 202245,7446,0145,3745,5545,24687 300
22 juil. 202245,7445,9945,3945,6445,33818 300
21 juil. 202245,0245,6544,8245,5545,24496 400
20 juil. 202244,3145,2843,6945,0944,78839 800
19 juil. 202243,4944,6643,3344,4944,19599 200
18 juil. 202243,5443,9442,9843,0942,80531 900
15 juil. 202242,9943,8942,5343,2442,95817 700
14 juil. 202242,5643,1841,8343,0342,741 038 200
13 juil. 202243,0244,3343,0044,0243,72683 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...