XNAS
Datos históricos de Avnet, Inc.
Avnet, Inc. · AVT
$99.31
▼ -0.05 (-0.05%)
Última operación · 11/10/2026, 21:47:25 UTC
- Variación en el periodo
- +96.01%
- Máximo
- US$108.63
- 2 de octubre de 2026
- Mínimo
- US$44.25
- 20 de noviembre de 2025
- Volumen medio diario
- 1.16 M
Del 13 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 | 99.92 | 100.72 | 97.82 | 99.36 | −0.20% | 1.11 M |
| 8 oct 2026 | 101.29 | 102.70 | 99.28 | 99.56 | −2.90% | 1.45 M |
| 7 oct 2026 | 104.68 | 106.15 | 102.34 | 102.53 | −3.61% | 875,121.445 |
| 6 oct 2026 | 106.41 | 106.77 | 105.18 | 106.37 | +0.17% | 1.02 M |
| 5 oct 2026 | 106.60 | 107.97 | 105.60 | 106.19 | −0.70% | 1.27 M |
| 2 oct 2026 | 103.92 | 108.63 | 103.72 | 106.94 | +4.59% | 2.16 M |
| 1 oct 2026 | 99.78 | 103.46 | 98.55 | 102.24 | +2.29% | 1.2 M |
| 30 sep 2026 | 102.39 | 103.92 | 99.60 | 99.95 | −2.49% | 1.54 M |
| 29 sep 2026 | 102.43 | 103.00 | 99.52 | 102.50 | +1.03% | 1.65 M |
| 28 sep 2026 | 103.04 | 103.23 | 100.21 | 101.45 | −1.58% | 1.03 M |
| 25 sep 2026 | 102.00 | 104.58 | 101.55 | 103.08 | +2.15% | 1.2 M |
| 24 sep 2026 | 99.22 | 101.80 | 97.35 | 100.91 | −0.24% | 1.54 M |
| 23 sep 2026 | 98.31 | 102.70 | 97.63 | 101.15 | +2.95% | 1.77 M |
| 22 sep 2026 | 95.35 | 98.37 | 95.25 | 98.25 | +2.90% | 924,708.318 |
| 21 sep 2026 | 97.01 | 98.40 | 95.05 | 95.48 | −0.67% | 1.39 M |
| 18 sep 2026 | 93.81 | 96.40 | 92.67 | 96.12 | +3.22% | 2.69 M |
| 17 sep 2026 | 94.01 | 95.69 | 93.09 | 93.12 | +0.42% | 1.28 M |
| 16 sep 2026 | 93.90 | 94.61 | 90.90 | 92.73 | +0.10% | 1.32 M |
| 15 sep 2026 | 92.34 | 95.11 | 91.97 | 92.64 | +0.32% | 1.44 M |
| 14 sep 2026 | 96.50 | 96.50 | 91.56 | 92.34 | −7.32% | 1.51 M |
| 11 sep 2026 | 94.14 | 99.92 | 94.07 | 99.63 | +7.16% | 1.96 M |
| 10 sep 2026 | 91.32 | 93.90 | 90.68 | 92.97 | +1.34% | 1.14 M |
| 9 sep 2026 | 91.86 | 92.40 | 90.71 | 91.74 | −0.74% | 844,826.778 |
| 8 sep 2026 | 92.81 | 93.49 | 91.81 | 92.42 | +0.39% | 1.02 M |
| 4 sep 2026 | 91.02 | 92.80 | 90.49 | 92.06 | +1.37% | 1.12 M |
| 3 sep 2026 | 89.02 | 90.89 | 86.71 | 90.82 | +0.92% | 762,343.625 |
| 2 sep 2026 | 89.39 | 91.00 | 88.34 | 89.99 | +0.67% | 1.03 M |
| 1 sep 2026 | 88.58 | 89.64 | 87.15 | 89.39 | −0.19% | 730,834.629 |
| 31 ago 2026 | 89.39 | 90.22 | 87.71 | 89.56 | +1.05% | 1.95 M |
| 28 ago 2026 | 91.49 | 92.70 | 88.43 | 88.63 | −3.15% | 860,153.088 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.