XNYS
Datos históricos de Avantor, Inc.
Avantor, Inc. · AVTR
$15.91
▲ +0.24 (+1.53%)
Última operación · 11/10/2026, 23:56:26 UTC
- Variación en el periodo
- +13.72%
- Máximo
- US$16.38
- 6 de octubre de 2026
- Mínimo
- US$7.27
- 27 de marzo de 2026
- Volumen medio diario
- 10.3 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 | 15.45 | 15.76 | 15.42 | 15.67 | +1.82% | 4.24 M |
| 8 oct 2026 | 15.22 | 15.42 | 14.96 | 15.39 | +0.26% | 12.13 M |
| 7 oct 2026 | 15.38 | 15.52 | 15.04 | 15.35 | −0.52% | 6.01 M |
| 6 oct 2026 | 15.95 | 16.38 | 15.42 | 15.43 | −2.40% | 11.39 M |
| 5 oct 2026 | 15.34 | 15.87 | 15.24 | 15.81 | +3.06% | 8.18 M |
| 2 oct 2026 | 15.11 | 15.38 | 14.97 | 15.34 | +2.06% | 6.15 M |
| 1 oct 2026 | 14.94 | 15.20 | 14.57 | 15.03 | −0.13% | 10.57 M |
| 30 sep 2026 | 15.16 | 15.36 | 15.05 | 15.05 | −1.25% | 7.38 M |
| 29 sep 2026 | 15.18 | 15.42 | 15.06 | 15.24 | −0.33% | 6.91 M |
| 28 sep 2026 | 15.10 | 15.41 | 15.07 | 15.29 | +0.26% | 9.44 M |
| 25 sep 2026 | 15.33 | 15.36 | 15.08 | 15.25 | −0.85% | 6.53 M |
| 24 sep 2026 | 14.72 | 15.43 | 14.67 | 15.38 | +4.20% | 7.72 M |
| 23 sep 2026 | 14.95 | 15.14 | 14.72 | 14.76 | −1.20% | 10.57 M |
| 22 sep 2026 | 15.13 | 15.32 | 14.91 | 14.94 | −1.06% | 11.16 M |
| 21 sep 2026 | 15.39 | 15.59 | 15.04 | 15.10 | −2.71% | 9.19 M |
| 18 sep 2026 | 15.87 | 15.90 | 15.44 | 15.52 | −2.14% | 14.83 M |
| 17 sep 2026 | 15.81 | 16.05 | 15.64 | 15.86 | +1.60% | 9.83 M |
| 16 sep 2026 | 15.53 | 15.82 | 15.42 | 15.61 | +1.10% | 10.55 M |
| 15 sep 2026 | 15.22 | 15.65 | 15.19 | 15.44 | +1.85% | 8.19 M |
| 14 sep 2026 | 14.87 | 15.17 | 14.70 | 15.16 | +2.36% | 9.14 M |
| 11 sep 2026 | 15.01 | 15.05 | 14.70 | 14.81 | −0.47% | 6.18 M |
| 10 sep 2026 | 14.72 | 14.94 | 14.60 | 14.88 | 0.00% | 7.54 M |
| 9 sep 2026 | 15.08 | 15.16 | 14.72 | 14.88 | −2.43% | 7.85 M |
| 8 sep 2026 | 14.83 | 15.46 | 14.67 | 15.25 | +1.87% | 12.5 M |
| 4 sep 2026 | 15.13 | 15.18 | 14.85 | 14.97 | −1.45% | 7.65 M |
| 3 sep 2026 | 14.78 | 15.20 | 14.59 | 15.19 | +3.69% | 9.32 M |
| 2 sep 2026 | 14.22 | 14.84 | 14.22 | 14.65 | +3.17% | 8.92 M |
| 1 sep 2026 | 14.55 | 14.63 | 14.19 | 14.20 | −2.34% | 5.68 M |
| 31 ago 2026 | 14.54 | 14.59 | 14.34 | 14.54 | −0.27% | 6.54 M |
| 28 ago 2026 | 14.50 | 14.65 | 14.45 | 14.58 | −0.21% | 5.3 M |
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.