XNYS
Datos históricos de Avient Corporation
Avient Corporation · AVNT
$37.81
▲ +0.02 (+0.05%)
Última operación · 10/10/2026, 17:29:25 UTC
- Variación en el periodo
- +24.43%
- Máximo
- US$46.64
- 11 de agosto de 2026
- Mínimo
- US$27.48
- 20 de noviembre de 2025
- Volumen medio diario
- 0.79 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 | 37.72 | 38.75 | 36.60 | 37.79 | −7.78% | 2.6 M |
| 8 oct 2026 | 40.60 | 41.11 | 40.30 | 40.98 | −0.05% | 722,931.762 |
| 7 oct 2026 | 41.36 | 41.40 | 40.57 | 41.00 | −1.18% | 520,852.8 |
| 6 oct 2026 | 41.98 | 42.04 | 41.40 | 41.49 | −0.26% | 572,599.11 |
| 5 oct 2026 | 41.17 | 41.99 | 40.88 | 41.60 | +1.04% | 663,268.429 |
| 2 oct 2026 | 41.35 | 42.15 | 41.08 | 41.17 | +1.55% | 876,565.058 |
| 1 oct 2026 | 39.89 | 40.79 | 39.11 | 40.54 | +0.72% | 670,878.346 |
| 30 sep 2026 | 40.95 | 40.95 | 40.04 | 40.25 | −1.30% | 752,069.244 |
| 29 sep 2026 | 41.24 | 41.39 | 40.71 | 40.78 | −1.00% | 667,902.97 |
| 28 sep 2026 | 40.70 | 41.49 | 40.39 | 41.19 | −0.22% | 783,922.68 |
| 25 sep 2026 | 41.00 | 41.49 | 40.77 | 41.28 | +1.23% | 719,431.366 |
| 24 sep 2026 | 40.69 | 41.10 | 40.34 | 40.78 | −0.46% | 475,743.323 |
| 23 sep 2026 | 40.90 | 41.25 | 40.68 | 40.97 | −0.65% | 497,115.318 |
| 22 sep 2026 | 41.14 | 41.98 | 40.77 | 41.24 | +1.98% | 684,497.556 |
| 21 sep 2026 | 40.80 | 40.81 | 40.21 | 40.44 | +0.20% | 450,311.033 |
| 18 sep 2026 | 40.19 | 40.40 | 39.72 | 40.36 | −0.54% | 1.05 M |
| 17 sep 2026 | 41.90 | 41.95 | 40.53 | 40.58 | −0.86% | 544,530.978 |
| 16 sep 2026 | 41.24 | 41.58 | 40.21 | 40.93 | −0.10% | 775,015.491 |
| 15 sep 2026 | 41.18 | 41.19 | 40.62 | 40.97 | −0.46% | 796,767.201 |
| 14 sep 2026 | 40.79 | 41.52 | 40.50 | 41.16 | −0.60% | 896,473.876 |
| 11 sep 2026 | 42.00 | 42.00 | 41.29 | 41.41 | −0.74% | 626,701.555 |
| 10 sep 2026 | 41.35 | 41.99 | 41.12 | 41.72 | −0.43% | 649,274.744 |
| 9 sep 2026 | 42.55 | 42.89 | 41.80 | 41.90 | −1.67% | 597,203.302 |
| 8 sep 2026 | 43.25 | 43.56 | 42.56 | 42.61 | −1.82% | 714,014.315 |
| 4 sep 2026 | 42.72 | 43.87 | 42.44 | 43.40 | +1.14% | 495,152.463 |
| 3 sep 2026 | 44.10 | 44.10 | 42.43 | 42.91 | −1.56% | 480,233.31 |
| 2 sep 2026 | 43.17 | 44.29 | 43.17 | 43.59 | +2.28% | 769,818.333 |
| 1 sep 2026 | 43.71 | 43.85 | 42.43 | 42.62 | −3.27% | 677,451.33 |
| 31 ago 2026 | 44.59 | 44.89 | 43.74 | 44.06 | −1.37% | 896,700.361 |
| 28 ago 2026 | 44.76 | 45.09 | 44.20 | 44.67 | +0.93% | 696,101.156 |
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.