XNAS
Datos históricos de AeroVironment, Inc.
AeroVironment, Inc. · AVAV
$137.08
▼ -0.04 (-0.03%)
Última operación · 10/10/2026, 18:34:25 UTC
- Variación en el periodo
- −65.05%
- Máximo
- US$411.16
- 14 de octubre de 2025
- Mínimo
- US$134.25
- 7 de octubre de 2026
- Volumen medio diario
- 1.51 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 | 138.86 | 139.89 | 135.33 | 137.11 | −0.36% | 1.25 M |
| 8 oct 2026 | 137.64 | 139.62 | 135.75 | 137.60 | −0.91% | 1.24 M |
| 7 oct 2026 | 140.70 | 141.10 | 134.25 | 138.86 | −3.26% | 2.18 M |
| 6 oct 2026 | 138.71 | 145.44 | 138.00 | 143.54 | +3.04% | 1.58 M |
| 5 oct 2026 | 142.28 | 143.50 | 138.70 | 139.30 | −1.08% | 1.32 M |
| 2 oct 2026 | 141.64 | 142.72 | 138.31 | 140.82 | +0.36% | 1.28 M |
| 1 oct 2026 | 142.78 | 143.53 | 138.40 | 140.31 | −1.34% | 1.27 M |
| 30 sep 2026 | 143.52 | 145.48 | 142.02 | 142.22 | −0.71% | 1.44 M |
| 29 sep 2026 | 148.99 | 149.24 | 142.42 | 143.24 | −2.71% | 1.71 M |
| 28 sep 2026 | 149.77 | 151.30 | 147.02 | 147.23 | −3.17% | 1.1 M |
| 25 sep 2026 | 159.16 | 161.65 | 152.03 | 152.05 | −4.10% | 1.3 M |
| 24 sep 2026 | 153.03 | 160.29 | 151.50 | 158.55 | +1.67% | 895,349.542 |
| 23 sep 2026 | 156.25 | 163.35 | 154.94 | 155.94 | −0.13% | 1.18 M |
| 22 sep 2026 | 164.10 | 164.10 | 153.53 | 156.15 | −2.95% | 1.37 M |
| 21 sep 2026 | 161.28 | 165.00 | 160.06 | 160.90 | +0.59% | 1.05 M |
| 18 sep 2026 | 165.57 | 168.00 | 159.40 | 159.95 | −2.10% | 2.44 M |
| 17 sep 2026 | 159.98 | 167.76 | 159.00 | 163.38 | +4.43% | 1.78 M |
| 16 sep 2026 | 155.00 | 157.75 | 151.00 | 156.45 | −0.34% | 1.51 M |
| 15 sep 2026 | 152.27 | 159.80 | 147.67 | 156.99 | +2.34% | 2.51 M |
| 14 sep 2026 | 145.80 | 156.14 | 144.51 | 153.40 | +4.56% | 3.05 M |
| 11 sep 2026 | 145.91 | 147.13 | 138.31 | 146.71 | −0.24% | 4.62 M |
| 10 sep 2026 | 146.77 | 159.24 | 142.50 | 147.07 | +4.45% | 8.76 M |
| 9 sep 2026 | 149.05 | 150.05 | 139.77 | 140.80 | −5.36% | 5.01 M |
| 8 sep 2026 | 146.37 | 152.20 | 146.10 | 148.78 | +2.86% | 2.01 M |
| 4 sep 2026 | 145.63 | 148.02 | 143.30 | 144.65 | −1.74% | 1.54 M |
| 3 sep 2026 | 151.95 | 151.95 | 140.62 | 147.21 | +1.25% | 2.39 M |
| 2 sep 2026 | 144.10 | 147.16 | 140.91 | 145.39 | +0.85% | 1.53 M |
| 1 sep 2026 | 145.98 | 148.65 | 143.28 | 144.17 | −2.82% | 1.03 M |
| 31 ago 2026 | 145.71 | 149.22 | 145.35 | 148.35 | +0.28% | 859,342.764 |
| 28 ago 2026 | 152.16 | 152.51 | 146.30 | 147.94 | −2.85% | 1.19 M |
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.