AeroVironment Inc (AVAV)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
56.920 |
-0,88%
|
167,24
|
166,37
|
170,276
|
168,0608
|
16/07/2024 |
143.979 |
-2,65%
|
176,00
|
169,44
|
176,00
|
169,55
|
15/07/2024 |
112.083 |
0,53%
|
175,00
|
173,53
|
178,09
|
174,17
|
12/07/2024 |
98.375 |
-1,19%
|
177,07
|
172,90
|
178,16
|
173,25
|
11/07/2024 |
117.888 |
-0,06%
|
178,26
|
174,46
|
178,26
|
175,34
|
10/07/2024 |
118.789 |
4,53%
|
168,10
|
168,10
|
175,57
|
175,45
|
09/07/2024 |
102.830 |
-1,35%
|
169,41
|
167,39
|
170,00
|
167,84
|
08/07/2024 |
122.446 |
0,73%
|
171,07
|
168,51
|
173,00
|
170,13
|
05/07/2024 |
162.143 |
-0,83%
|
170,21
|
167,30
|
171,43
|
168,90
|
04/07/2024 |
94.458 |
0,00%
|
170,87
|
169,80
|
172,84
|
170,31
|
03/07/2024 |
94.458 |
-0,52%
|
170,87
|
169,80
|
172,84
|
170,31
|
02/07/2024 |
255.146 |
-2,55%
|
174,54
|
168,30
|
174,54
|
171,20
|
01/07/2024 |
170.791 |
-3,56%
|
183,72
|
174,83
|
183,72
|
175,67
|
28/06/2024 |
344.285 |
2,39%
|
181,79
|
179,01
|
186,00
|
182,16
|
27/06/2024 |
456.676 |
-7,73%
|
177,00
|
162,50
|
178,51
|
177,91
|
26/06/2024 |
246.719 |
0,05%
|
195,53
|
192,81
|
200,97
|
192,81
|
25/06/2024 |
149.936 |
1,17%
|
190,60
|
188,53
|
194,10
|
192,71
|
24/06/2024 |
160.002 |
0,53%
|
189,27
|
187,66
|
192,29
|
190,49
|
21/06/2024 |
636.887 |
-6,93%
|
203,46
|
185,52
|
203,64
|
189,48
|
20/06/2024 |
214.177 |
-7,17%
|
222,21
|
203,09
|
224,00
|
203,59
|
19/06/2024 |
136.618 |
0,00%
|
215,82
|
214,60
|
219,34
|
219,31
|
18/06/2024 |
136.618 |
1,89%
|
215,82
|
214,60
|
219,34
|
219,31
|
17/06/2024 |
491.422 |
-0,06%
|
211,39
|
203,3637
|
216,8799
|
215,11
|
14/06/2024 |
135.191 |
-0,13%
|
213,10
|
211,60
|
215,45
|
215,24
|
13/06/2024 |
231.549 |
-0,95%
|
218,64
|
213,6701
|
220,22
|
215,51
|
12/06/2024 |
279.860 |
2,94%
|
205,15
|
213,355
|
219,68
|
217,57
|
11/06/2024 |
370.295 |
3,15%
|
205,15
|
203,00
|
213,46
|
211,35
|
10/06/2024 |
185.035 |
1,29%
|
202,91
|
198,0491
|
204,99
|
204,89
|
07/06/2024 |
114.606 |
-0,77%
|
205,28
|
201,16
|
205,79
|
202,29
|
06/06/2024 |
117.170 |
-0,27%
|
205,28
|
202,35
|
206,76
|
203,855
|
05/06/2024 |
179.861 |
0,84%
|
203,55
|
202,12
|
204,94
|
204,41
|
04/06/2024 |
126.652 |
-0,28%
|
202,79
|
201,025
|
203,9785
|
202,71
|
03/06/2024 |
150.837 |
0,55%
|
204,00
|
200,91
|
204,94
|
203,27
|
31/05/2024 |
190.490 |
0,85%
|
202,10
|
198,2431
|
205,28
|
202,15
|
30/05/2024 |
186.437 |
1,36%
|
199,15
|
197,8783
|
202,48
|
200,44
|
29/05/2024 |
151.808 |
-0,53%
|
197,22
|
195,59
|
199,70
|
197,75
|
28/05/2024 |
151.884 |
-0,49%
|
199,77
|
197,1001
|
200,3881
|
198,80
|
27/05/2024 |
74.100 |
0,00%
|
197,91
|
197,50
|
200,00
|
199,77
|
24/05/2024 |
74.100 |
1,83%
|
197,91
|
197,50
|
200,00
|
199,77
|
23/05/2024 |
148.987 |
0,53%
|
196,44
|
195,6701
|
200,08
|
197,21
|
22/05/2024 |
139.811 |
-0,31%
|
196,44
|
195,32
|
197,705
|
196,18
|
21/05/2024 |
174.243 |
-0,19%
|
197,13
|
195,28
|
198,965
|
196,78
|
20/05/2024 |
213.575 |
1,71%
|
194,32
|
193,06
|
197,92
|
197,15
|
17/05/2024 |
140.696 |
0,57%
|
193,81
|
191,066
|
194,74
|
193,83
|
16/05/2024 |
143.815 |
-0,16%
|
191,62
|
190,5601
|
197,55
|
192,73
|
15/05/2024 |
212.292 |
-0,63%
|
196,10
|
191,00
|
196,10
|
193,04
|
14/05/2024 |
249.846 |
3,73%
|
188,74
|
186,92
|
195,36
|
194,26
|
13/05/2024 |
255.650 |
0,43%
|
189,00
|
187,12
|
192,495
|
187,28
|
10/05/2024 |
269.574 |
-0,46%
|
189,00
|
183,57
|
189,00
|
186,47
|
09/05/2024 |
409.131 |
3,24%
|
182,01
|
180,23
|
190,12
|
187,33
|
08/05/2024 |
259.286 |
1,04%
|
179,36
|
179,00
|
182,695
|
181,46
|
07/05/2024 |
302.060 |
-0,17%
|
178,50
|
177,34
|
181,8202
|
179,59
|
06/05/2024 |
425.859 |
6,65%
|
169,74
|
169,44
|
181,37
|
179,99
|
03/05/2024 |
175.237 |
1,84%
|
167,14
|
165,5968
|
168,78
|
168,77
|
02/05/2024 |
205.591 |
1,96%
|
157,17
|
160,90
|
166,0499
|
165,72
|
01/05/2024 |
278.950 |
1,72%
|
157,17
|
157,60
|
164,72
|
162,53
|
30/04/2024 |
212.866 |
0,35%
|
157,17
|
156,48
|
163,17
|
159,79
|
29/04/2024 |
280.001 |
0,73%
|
157,17
|
157,745
|
162,36
|
159,24
|
26/04/2024 |
145.493 |
1,57%
|
157,17
|
154,8174
|
158,37
|
158,09
|
25/04/2024 |
169.538 |
-1,49%
|
155,51
|
153,00
|
156,15
|
155,64
|
24/04/2024 |
252.699 |
-0,20%
|
150,40
|
155,00
|
162,81
|
157,99
|
23/04/2024 |
430.043 |
5,73%
|
150,40
|
151,30
|
159,3257
|
158,30
|
22/04/2024 |
161.577 |
-0,20%
|
150,40
|
148,052
|
152,56
|
149,72
|
19/04/2024 |
262.260 |
2,26%
|
150,40
|
148,1933
|
152,56
|
150,02
|
18/04/2024 |
131.108 |
0,06%
|
150,40
|
145,98
|
149,5775
|
146,70
|
17/04/2024 |
98.845 |
-1,90%
|
150,40
|
144,87
|
150,45
|
146,62
|
16/04/2024 |
176.645 |
2,29%
|
149,76
|
143,65
|
150,00
|
149,46
|
15/04/2024 |
171.742 |
-0,68%
|
149,76
|
145,23
|
149,07
|
146,12
|
12/04/2024 |
167.158 |
-0,92%
|
148,52
|
145,0101
|
150,90
|
147,12
|
11/04/2024 |
117.778 |
0,71%
|
148,32
|
145,23
|
148,7581
|
148,49
|
10/04/2024 |
180.756 |
-1,61%
|
151,03
|
145,76
|
148,7683
|
147,44
|
09/04/2024 |
136.610 |
-1,62%
|
151,03
|
147,22
|
152,00
|
149,85
|
08/04/2024 |
172.059 |
2,55%
|
149,78
|
149,37
|
152,96
|
152,31
|
05/04/2024 |
203.123 |
1,44%
|
148,70
|
146,0051
|
148,7673
|
148,53
|
04/04/2024 |
151.091 |
-0,33%
|
148,70
|
145,76
|
149,61
|
146,42
|
03/04/2024 |
147.531 |
0,72%
|
145,56
|
144,70
|
147,285
|
146,90
|
02/04/2024 |
220.885 |
-2,39%
|
148,21
|
144,4034
|
148,05
|
145,85
|
01/04/2024 |
124.665 |
-2,52%
|
155,11
|
148,74
|
155,35
|
149,42
|
28/03/2024 |
246.898 |
2,68%
|
151,65
|
149,21
|
154,685
|
153,28
|
27/03/2024 |
160.965 |
-0,98%
|
151,65
|
147,56
|
152,0301
|
149,28
|
26/03/2024 |
200.735 |
-0,90%
|
153,11
|
149,80
|
152,60
|
150,76
|
25/03/2024 |
199.821 |
2,16%
|
149,46
|
149,07
|
153,23
|
152,13
|
22/03/2024 |
113.970 |
-0,50%
|
150,25
|
147,755
|
150,3912
|
148,91
|
21/03/2024 |
223.226 |
0,32%
|
149,57
|
147,17
|
151,40
|
149,66
|
20/03/2024 |
324.495 |
2,40%
|
145,09
|
144,476
|
150,87
|
149,18
|
19/03/2024 |
376.618 |
0,91%
|
143,39
|
141,03
|
146,49
|
145,68
|
18/03/2024 |
331.039 |
-2,85%
|
148,66
|
143,5492
|
150,71
|
144,36
|
15/03/2024 |
967.673 |
-6,01%
|
155,24
|
148,08
|
156,46
|
148,60
|
14/03/2024 |
297.119 |
-1,93%
|
161,99
|
154,78
|
165,72
|
158,10
|
13/03/2024 |
123.052 |
-0,49%
|
160,83
|
159,66
|
162,58
|
161,21
|
12/03/2024 |
209.101 |
1,33%
|
165,51
|
158,475
|
164,428
|
162,01
|
11/03/2024 |
293.605 |
-3,81%
|
165,51
|
159,0308
|
165,51
|
159,89
|
08/03/2024 |
643.397 |
-6,44%
|
176,90
|
161,54
|
176,90
|
166,23
|
07/03/2024 |
520.944 |
-2,51%
|
183,00
|
173,49
|
184,61
|
177,67
|
06/03/2024 |
929.185 |
9,03%
|
171,20
|
169,0691
|
184,03
|
182,25
|
05/03/2024 |
2.311.518 |
27,94%
|
135,00
|
150,11
|
171,67
|
167,15
|
04/03/2024 |
451.172 |
2,42%
|
135,00
|
129,59
|
135,00
|
131,85
|
01/03/2024 |
198.274 |
1,53%
|
130,80
|
127,725
|
130,9959
|
128,73
|
29/02/2024 |
198.754 |
0,14%
|
128,00
|
125,44
|
128,50
|
126,79
|
28/02/2024 |
157.618 |
-0,19%
|
126,70
|
125,448
|
127,63
|
126,61
|