Avnet, Inc. AVT
NASDAQ · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$102,13+2,18 (+%2,18)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $102,13 | +%2,18 | $99,78 | $102,34 | $98,55 | 244,17K |
| 2026-09-30 | $99,95 | -%2,49 | $102,39 | $103,92 | $99,60 | 1,53M |
| 2026-09-29 | $102,50 | +%1,03 | $102,43 | $103,00 | $99,52 | 1,65M |
| 2026-09-28 | $101,45 | -%1,58 | $103,04 | $103,23 | $100,21 | 1,03M |
| 2026-09-25 | $103,08 | +%2,15 | $102,00 | $104,58 | $101,55 | 1,20M |
| 2026-09-24 | $100,91 | -%0,24 | $99,22 | $101,80 | $97,35 | 1,54M |
| 2026-09-23 | $101,15 | +%2,95 | $98,31 | $102,70 | $97,63 | 1,76M |
| 2026-09-22 | $98,25 | +%2,90 | $95,35 | $98,37 | $95,25 | 924,70K |
| 2026-09-21 | $95,48 | -%0,67 | $97,01 | $98,40 | $95,05 | 1,39M |
| 2026-09-18 | $96,12 | +%3,22 | $93,81 | $96,40 | $92,67 | 2,68M |
| 2026-09-17 | $93,12 | +%0,42 | $94,01 | $95,69 | $93,09 | 1,28M |
| 2026-09-16 | $92,73 | +%0,10 | $93,90 | $94,61 | $90,90 | 1,32M |
| 2026-09-15 | $92,64 | +%0,32 | $92,34 | $95,11 | $91,97 | 1,44M |
| 2026-09-14 | $92,34 | -%7,32 | $96,50 | $96,50 | $91,56 | 1,51M |
| 2026-09-11 | $99,63 | +%7,16 | $94,14 | $99,92 | $94,07 | 1,96M |
| 2026-09-10 | $92,97 | +%1,34 | $91,32 | $93,90 | $90,68 | 1,14M |
| 2026-09-09 | $91,74 | -%0,74 | $91,86 | $92,40 | $90,71 | 844,80K |
| 2026-09-08 | $92,42 | +%0,39 | $92,81 | $93,49 | $91,81 | 1,02M |
| 2026-09-04 | $92,06 | +%1,37 | $91,02 | $92,80 | $90,49 | 1,12M |
| 2026-09-03 | $90,82 | +%0,92 | $89,02 | $90,89 | $86,71 | 762,30K |
| 2026-09-02 | $89,99 | +%0,67 | $89,39 | $91,00 | $88,34 | 1,03M |
| 2026-09-01 | $89,39 | -%0,19 | $88,58 | $89,64 | $87,15 | 730,60K |
| 2026-08-31 | $89,56 | +%1,05 | $89,39 | $90,22 | $87,71 | 1,95M |
| 2026-08-28 | $88,63 | -%3,16 | $91,49 | $92,70 | $88,43 | 860,10K |
| 2026-08-27 | $91,52 | +%1,36 | $91,11 | $92,34 | $90,20 | 1,12M |
| 2026-08-26 | $90,29 | +%3,11 | $87,71 | $90,61 | $86,68 | 1,10M |
| 2026-08-25 | $87,57 | +%1,52 | $87,76 | $87,76 | $85,67 | 844,00K |
| 2026-08-24 | $86,26 | -%2,69 | $87,87 | $87,95 | $85,52 | 807,90K |
| 2026-08-21 | $88,64 | +%2,01 | $88,19 | $89,23 | $86,34 | 1,13M |
| 2026-08-20 | $86,89 | -%1,64 | $88,05 | $88,99 | $86,63 | 1,01M |
| 2026-08-19 | $88,34 | -%5,42 | $94,00 | $94,80 | $87,90 | 1,60M |
| 2026-08-18 | $93,40 | -%5,30 | $96,93 | $96,93 | $91,56 | 1,42M |
| 2026-08-17 | $98,63 | +%3,05 | $96,20 | $99,01 | $95,73 | 1,24M |
| 2026-08-14 | $95,71 | -%0,29 | $95,31 | $97,31 | $93,41 | 884,80K |
| 2026-08-13 | $95,99 | -%1,36 | $97,40 | $98,00 | $95,55 | 784,00K |
| 2026-08-12 | $97,31 | +%1,41 | $98,16 | $99,25 | $97,24 | 1,50M |
| 2026-08-11 | $95,96 | -%1,48 | $99,00 | $99,44 | $95,79 | 1,15M |
| 2026-08-10 | $97,40 | +%0,90 | $97,50 | $99,44 | $95,57 | 1,58M |
| 2026-08-07 | $96,53 | -%0,28 | $97,50 | $97,77 | $93,01 | 1,58M |
| 2026-08-06 | $96,80 | -%0,43 | $98,30 | $100,00 | $96,45 | 1,93M |
| 2026-08-05 | $97,22 | +%5,07 | $92,64 | $98,67 | $87,10 | 2,72M |
| 2026-08-04 | $92,53 | +%4,11 | $91,24 | $93,72 | $90,27 | 1,72M |
| 2026-08-03 | $88,88 | +%0,05 | $88,92 | $90,24 | $87,54 | 771,00K |
| 2026-07-31 | $88,84 | +%2,35 | $89,31 | $89,64 | $86,80 | 1,18M |
| 2026-07-30 | $86,80 | +%3,84 | $86,45 | $88,04 | $85,54 | 902,70K |
| 2026-07-29 | $83,59 | -%3,05 | $86,22 | $86,63 | $83,48 | 1,03M |
| 2026-07-28 | $86,22 | -%2,44 | $86,75 | $87,09 | $84,67 | 1,14M |
| 2026-07-27 | $88,38 | -%1,16 | $89,48 | $90,01 | $85,47 | 751,60K |
| 2026-07-24 | $89,42 | -%0,56 | $89,37 | $90,52 | $88,54 | 701,80K |
| 2026-07-23 | $89,92 | -%0,23 | $89,85 | $91,32 | $89,34 | 1,17M |
| 2026-07-22 | $90,13 | +%0,31 | $89,11 | $91,30 | $89,11 | 1,08M |
| 2026-07-21 | $89,85 | +%5,68 | $86,89 | $89,90 | $86,45 | 784,50K |
| 2026-07-20 | $85,02 | -%0,74 | $86,68 | $87,10 | $84,64 | 681,80K |
| 2026-07-17 | $85,65 | +%1,05 | $83,11 | $86,16 | $82,50 | 911,90K |
| 2026-07-16 | $84,76 | -%1,68 | $84,50 | $85,83 | $84,10 | 1,22M |
| 2026-07-15 | $86,21 | +%0,19 | $86,55 | $87,27 | $84,75 | 1,36M |
| 2026-07-14 | $86,05 | +%1,06 | $87,56 | $87,90 | $85,62 | 539,70K |
| 2026-07-13 | $85,15 | -%2,27 | $85,62 | $86,86 | $84,79 | 1,10M |
| 2026-07-10 | $87,13 | +%0,99 | $85,83 | $88,32 | $85,72 | 588,20K |
| 2026-07-09 | $86,28 | +%3,65 | $85,45 | $88,87 | $85,35 | 1,83M |
| 2026-07-08 | $83,24 | +%2,16 | $81,14 | $83,41 | $81,14 | 831,80K |
| 2026-07-07 | $81,48 | -%1,19 | $80,86 | $81,66 | $80,13 | 946,50K |
| 2026-07-06 | $82,46 | +%0,34 | $83,36 | $84,48 | $81,72 | 1,00M |
| 2026-07-02 | $82,18 | -%5,84 | $86,81 | $87,05 | $81,10 | 1,15M |
| 2026-07-01 | $87,28 | -%1,73 | $87,39 | $88,71 | $85,60 | 1,03M |
| 2026-06-30 | $88,82 | +%1,36 | $87,92 | $88,86 | $87,14 | 1,03M |
| 2026-06-29 | $87,63 | +%1,46 | $86,44 | $87,85 | $85,37 | 1,32M |
| 2026-06-26 | $86,37 | -%4,89 | $89,30 | $89,44 | $85,96 | 1,76M |
| 2026-06-25 | $90,81 | +%2,91 | $89,84 | $91,77 | $88,60 | 1,67M |
| 2026-06-24 | $88,24 | -%1,52 | $89,60 | $90,56 | $87,70 | 2,04M |
| 2026-06-23 | $89,60 | -%3,08 | $89,43 | $91,49 | $89,00 | 1,01M |
| 2026-06-22 | $92,45 | +%1,07 | $92,27 | $93,37 | $91,65 | 1,79M |
| 2026-06-18 | $91,47 | +%1,85 | $91,78 | $92,08 | $90,31 | 2,57M |
| 2026-06-17 | $89,81 | -%1,30 | $91,25 | $92,17 | $89,64 | 1,86M |
| 2026-06-16 | $90,99 | -%0,86 | $91,78 | $93,21 | $90,82 | 1,08M |
| 2026-06-15 | $91,78 | +%1,31 | $93,37 | $93,37 | $91,40 | 942,20K |
| 2026-06-12 | $90,59 | +%2,37 | $88,49 | $90,81 | $87,91 | 1,27M |
| 2026-06-11 | $88,49 | +%3,63 | $86,65 | $88,86 | $86,09 | 1,55M |
| 2026-06-10 | $85,39 | -%1,77 | $85,87 | $88,22 | $84,92 | 644,70K |
| 2026-06-09 | $86,93 | -%0,14 | $87,84 | $88,94 | $82,76 | 2,30M |
| 2026-06-08 | $87,05 | +%0,28 | $88,35 | $88,35 | $86,09 | 1,29M |
| 2026-06-05 | $86,81 | -%1,48 | $87,95 | $88,97 | $85,94 | 1,71M |
| 2026-06-04 | $88,11 | -%5,19 | $90,74 | $91,96 | $88,06 | 2,26M |
| 2026-06-03 | $92,93 | %0,00 | $92,87 | $94,10 | $91,22 | 1,08M |
| 2026-06-02 | $92,93 | +%6,88 | $89,12 | $95,26 | $88,46 | 2,17M |
| 2026-06-01 | $86,95 | +%0,02 | $86,37 | $87,08 | $85,00 | 1,44M |
| 2026-05-29 | $86,93 | -%0,22 | $88,48 | $88,76 | $86,30 | 1,92M |
| 2026-05-28 | $87,12 | +%0,07 | $87,11 | $87,42 | $85,68 | 1,63M |
| 2026-05-27 | $87,06 | -%2,31 | $90,20 | $90,20 | $86,44 | 1,17M |
| 2026-05-26 | $89,12 | +%3,74 | $86,89 | $89,24 | $85,45 | 1,61M |