XNYS
Datos históricos de Avista Corporation
Avista Corporation · AVA
$35.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:27 UTC
- Variación en el periodo
- −4.29%
- Máximo
- US$43.50
- 17 de febrero de 2026
- Mínimo
- US$34.46
- 1 de octubre de 2026
- Volumen medio diario
- 0.68 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 35.45 | 35.78 | 35.25 | 35.49 | +0.03% | 662,540.278 |
| 8 oct 2026 | 35.22 | 35.60 | 35.02 | 35.48 | +0.71% | 830,437.928 |
| 7 oct 2026 | 35.19 | 35.66 | 35.06 | 35.23 | +0.11% | 788,623.935 |
| 6 oct 2026 | 35.33 | 35.62 | 34.95 | 35.19 | +0.17% | 634,236.25 |
| 5 oct 2026 | 35.33 | 35.36 | 34.89 | 35.13 | −0.51% | 929,369.692 |
| 2 oct 2026 | 35.33 | 35.82 | 35.18 | 35.31 | +0.68% | 564,264.63 |
| 1 oct 2026 | 34.95 | 35.08 | 34.46 | 35.07 | −0.06% | 611,118.339 |
| 30 sep 2026 | 35.34 | 35.45 | 35.03 | 35.09 | −0.06% | 808,195.444 |
| 29 sep 2026 | 34.65 | 35.19 | 34.50 | 35.11 | +0.92% | 593,902.235 |
| 28 sep 2026 | 35.13 | 35.13 | 34.53 | 34.79 | −0.91% | 620,141.291 |
| 25 sep 2026 | 35.05 | 35.26 | 34.66 | 35.11 | +0.17% | 859,423.882 |
| 24 sep 2026 | 35.59 | 35.75 | 34.98 | 35.05 | −1.13% | 690,541.684 |
| 23 sep 2026 | 35.85 | 35.89 | 35.24 | 35.45 | −1.53% | 775,686.412 |
| 22 sep 2026 | 36.11 | 36.45 | 36.00 | 36.00 | −0.28% | 574,301.273 |
| 21 sep 2026 | 36.35 | 36.47 | 36.10 | 36.10 | −0.41% | 602,165.71 |
| 18 sep 2026 | 36.42 | 36.52 | 36.14 | 36.25 | −1.39% | 1.91 M |
| 17 sep 2026 | 36.99 | 37.05 | 36.69 | 36.76 | +0.05% | 535,955.474 |
| 16 sep 2026 | 36.56 | 36.83 | 36.50 | 36.74 | +1.18% | 712,066.964 |
| 15 sep 2026 | 36.70 | 36.77 | 36.22 | 36.31 | −0.93% | 1.06 M |
| 14 sep 2026 | 37.06 | 37.21 | 36.63 | 36.65 | −0.38% | 625,455.095 |
| 11 sep 2026 | 37.41 | 37.42 | 36.74 | 36.79 | −0.92% | 527,538.145 |
| 10 sep 2026 | 37.61 | 37.79 | 37.01 | 37.13 | −0.72% | 452,961.582 |
| 9 sep 2026 | 37.61 | 37.74 | 37.21 | 37.40 | −0.56% | 513,665.669 |
| 8 sep 2026 | 37.39 | 37.91 | 37.39 | 37.61 | +0.16% | 442,860.144 |
| 4 sep 2026 | 37.49 | 37.73 | 37.37 | 37.55 | −0.21% | 512,139.732 |
| 3 sep 2026 | 37.46 | 37.80 | 37.35 | 37.63 | +1.02% | 717,302.718 |
| 2 sep 2026 | 37.64 | 37.64 | 37.00 | 37.25 | −1.04% | 756,025.108 |
| 1 sep 2026 | 37.34 | 37.77 | 37.29 | 37.64 | +1.29% | 676,190.31 |
| 31 ago 2026 | 37.45 | 37.57 | 37.13 | 37.16 | −1.33% | 1.11 M |
| 28 ago 2026 | 38.01 | 38.15 | 37.50 | 37.66 | −0.21% | 552,838.45 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.