Avient Corp (AVNT) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	39.06	39.94	38.68	38.98	-0.05%	860,500
2026-10-15	39.25	39.66	38.73	39.00	+0.39%	1,212,400
2026-10-14	38.95	39.63	38.66	38.85	-1.75%	1,069,000
2026-10-13	39.14	39.61	38.44	39.54	+1.49%	1,246,300
2026-10-12	37.79	39.73	37.60	38.96	+3.10%	1,597,900
2026-10-09	37.72	38.75	36.60	37.79	-7.78%	2,603,300
2026-10-08	40.60	41.11	40.30	40.98	-0.05%	722,900
2026-10-07	41.36	41.40	40.57	41.00	-1.18%	520,800
2026-10-06	41.98	42.04	41.40	41.49	-0.26%	572,600
2026-10-05	41.17	41.99	40.88	41.60	+1.04%	663,300
2026-10-02	41.35	42.15	41.08	41.17	+1.55%	876,600
2026-10-01	39.89	40.79	39.11	40.54	+0.72%	670,900
2026-09-30	40.95	40.95	40.04	40.25	-1.30%	752,100
2026-09-29	41.24	41.39	40.71	40.78	-1.00%	667,900
2026-09-28	40.70	41.49	40.39	41.19	-0.22%	783,900
2026-09-25	41.00	41.49	40.77	41.28	+1.23%	719,400
2026-09-24	40.69	41.10	40.34	40.78	-0.46%	475,700
2026-09-23	40.90	41.25	40.68	40.97	-0.65%	497,100
2026-09-22	41.14	41.98	40.77	41.24	+1.98%	684,400
2026-09-21	40.80	40.81	40.21	40.44	+0.20%	450,300
2026-09-18	40.19	40.40	39.72	40.36	-0.54%	1,054,900
2026-09-17	41.90	41.95	40.53	40.58	-0.86%	544,500
2026-09-16	41.24	41.58	40.21	40.93	-0.10%	775,000
2026-09-15	41.18	41.19	40.62	40.97	-0.46%	796,800
2026-09-14	40.79	41.52	40.50	41.16	-0.60%	892,500
2026-09-11	42.00	42.00	41.29	41.41	-0.74%	626,700
2026-09-10	41.35	41.99	41.12	41.72	-0.43%	649,300
2026-09-09	42.55	42.89	41.80	41.90	-1.67%	597,200
2026-09-08	43.25	43.56	42.56	42.61	-1.82%	714,000
2026-09-04	42.72	43.87	42.44	43.40	+1.14%	495,200
2026-09-03	44.10	44.10	42.43	42.91	-1.56%	480,200
2026-09-02	43.17	44.29	43.17	43.59	+2.28%	769,800
2026-09-01	43.71	43.85	42.43	42.62	-3.27%	677,400
2026-08-31	44.59	44.89	43.74	44.06	-1.37%	896,700
2026-08-28	44.76	45.09	44.20	44.67	+0.93%	696,100
2026-08-27	44.45	45.25	44.05	44.26	-1.16%	547,900
2026-08-26	44.65	45.57	44.15	44.78	+0.36%	665,200
2026-08-25	44.78	44.86	43.87	44.62	+0.45%	646,500
2026-08-24	44.70	44.81	44.10	44.42	-0.54%	807,400
2026-08-21	44.08	44.95	44.08	44.66	+2.13%	800,300
2026-08-20	43.12	44.20	43.12	43.73	-1.20%	643,900
2026-08-19	44.18	44.83	43.98	44.26	+1.84%	732,300
2026-08-18	45.20	45.20	43.43	43.46	-4.25%	859,400
2026-08-17	46.06	46.09	45.19	45.39	-2.05%	739,500
2026-08-14	45.90	46.37	44.63	46.34	+0.48%	640,800
2026-08-13	45.53	46.17	45.26	46.12	+1.74%	1,013,600
2026-08-12	45.74	45.79	44.50	45.33	-0.31%	1,153,300
2026-08-11	46.00	46.64	45.35	45.47	-0.39%	1,097,400
2026-08-10	45.16	46.16	44.73	45.65	-0.09%	1,216,800
2026-08-07	43.70	46.53	42.99	45.69	+7.13%	1,664,700
2026-08-06	40.00	43.96	39.66	42.65	+12.47%	1,936,700
2026-08-05	38.03	38.31	37.57	37.92	-0.65%	1,048,400
2026-08-04	37.56	38.21	37.31	38.17	+2.09%	656,800
2026-08-03	36.91	37.53	36.51	37.39	+2.95%	615,700
2026-07-31	36.60	36.70	35.87	36.32	-0.98%	630,800
2026-07-30	36.79	36.79	35.94	36.68	+2.12%	662,800
2026-07-29	36.79	36.90	35.57	35.92	-3.28%	880,900
2026-07-28	36.90	38.06	36.90	37.14	+1.92%	631,500
2026-07-27	37.91	38.19	36.23	36.44	-3.09%	609,500
2026-07-24	36.83	37.71	36.71	37.60	+2.62%	537,400
2026-07-23	36.33	36.84	36.08	36.64	-1.93%	746,500
2026-07-22	37.18	37.95	37.18	37.36	+1.25%	559,400
2026-07-21	36.27	36.94	35.78	36.90	+2.19%	503,400
2026-07-20	36.76	36.76	35.95	36.11	-2.33%	545,800
2026-07-17	37.56	38.28	36.73	36.97	-2.89%	866,500
2026-07-16	36.00	38.11	35.99	38.07	+6.16%	1,117,200
2026-07-15	35.98	36.50	35.72	35.86	+0.14%	523,600
2026-07-14	36.15	36.41	35.27	35.81	+0.67%	549,000
2026-07-13	36.04	36.49	35.33	35.57	-1.28%	538,700
2026-07-10	36.29	36.65	36.01	36.03	+0.14%	849,000
2026-07-09	35.95	36.29	35.47	35.98	+0.70%	678,000
2026-07-08	37.57	37.57	34.95	35.73	-6.22%	1,310,900
2026-07-07	38.89	39.32	37.94	38.10	-2.03%	1,423,200
2026-07-06	37.44	39.04	37.06	38.89	+4.23%	1,519,000
2026-07-02	36.91	37.52	36.51	37.31	+1.33%	713,800
2026-07-01	36.89	37.64	36.61	36.82	-0.38%	839,900
2026-06-30	37.09	37.23	36.71	36.96	+0.33%	798,300
2026-06-29	37.38	37.38	36.14	36.84	-2.82%	1,088,800
2026-06-26	36.65	37.97	36.41	37.91	+2.46%	3,039,100
2026-06-25	36.98	37.57	36.52	37.00	+0.49%	1,251,000
2026-06-24	35.56	36.87	35.39	36.82	+2.94%	993,500
2026-06-23	36.73	36.98	35.72	35.77	-4.05%	786,800
2026-06-22	37.41	37.88	36.81	37.28	-1.01%	919,300
2026-06-18	36.89	37.71	36.58	37.66	+2.17%	1,437,900
2026-06-17	37.62	38.32	36.79	36.86	-2.15%	929,000
2026-06-16	37.64	38.29	37.56	37.67	+0.35%	976,300
2026-06-15	38.21	38.80	37.34	37.54	-0.58%	1,122,300
2026-06-12	37.09	38.03	37.09	37.76	+3.40%	1,043,000
2026-06-11	35.57	36.58	35.31	36.52	+4.43%	917,100
2026-06-10	35.47	35.67	34.72	34.97	-1.35%	993,100
2026-06-09	35.35	35.98	34.84	35.45	+2.78%	844,400
2026-06-08	33.96	34.56	33.54	34.49	+1.62%	1,067,400
2026-06-05	34.00	34.28	33.82	33.94	-0.59%	487,500
2026-06-04	34.97	34.98	33.82	34.14	-1.04%	578,300
2026-06-03	34.88	35.45	34.48	34.50	-2.02%	637,500
2026-06-02	34.63	35.28	34.43	35.21	+1.73%	494,700
2026-06-01	34.84	35.06	33.58	34.61	-2.29%	825,700
2026-05-29	36.29	36.35	35.38	35.42	-2.10%	619,600
2026-05-28	36.07	36.67	35.29	36.18	-0.14%	594,200
2026-05-27	35.75	36.40	35.71	36.23	+2.66%	635,500
2026-05-26	34.62	35.66	34.50	35.29	+2.86%	1,256,800
2026-05-22	34.32	34.46	33.79	34.31	+0.56%	625,800
2026-05-21	33.64	34.26	32.82	34.12	+0.89%	730,700
2026-05-20	32.78	33.85	32.27	33.82	+3.62%	687,800
2026-05-19	33.19	33.19	32.23	32.64	-2.71%	786,900
2026-05-18	34.02	34.36	33.46	33.55	-0.65%	916,300
2026-05-15	34.37	34.54	33.58	33.77	-2.85%	646,800
2026-05-14	34.67	35.16	34.18	34.76	+1.25%	1,210,900
2026-05-13	35.28	35.29	34.29	34.33	-2.64%	1,349,000
2026-05-12	35.86	36.05	34.75	35.26	-2.03%	625,300
2026-05-11	37.08	37.24	35.95	35.99	-2.44%	806,000
2026-05-08	36.27	37.45	35.38	36.89	+1.01%	992,000
2026-05-07	38.79	39.51	36.43	36.52	-3.49%	761,200
2026-05-06	38.12	38.49	37.69	37.84	+1.86%	766,700
2026-05-05	35.94	37.33	35.73	37.15	+4.32%	781,500
2026-05-04	36.51	36.71	35.32	35.61	-3.13%	609,300
2026-05-01	37.33	37.41	36.64	36.76	-0.86%	452,700
2026-04-30	36.10	37.31	35.96	37.08	+2.49%	511,700
2026-04-29	36.58	36.73	35.94	36.18	-1.87%	333,600
2026-04-28	37.34	37.97	36.49	36.87	-0.78%	338,100
2026-04-27	37.40	37.71	36.54	37.16	-1.06%	438,500
2026-04-24	37.15	37.61	36.73	37.56	+1.27%	387,200
2026-04-23	37.38	37.40	36.55	37.09	-0.43%	406,000
2026-04-22	38.46	38.60	37.18	37.25	-2.18%	445,800
2026-04-21	38.59	38.70	37.41	38.08	-1.09%	476,500
2026-04-20	38.31	38.64	38.14	38.50	-0.13%	338,700
2026-04-17	38.17	39.29	37.92	38.55	+2.44%	575,100
2026-04-16	37.67	38.04	37.48	37.63	+0.32%	640,100
2026-04-15	37.74	37.99	37.40	37.51	-1.08%	682,900
2026-04-14	37.73	38.02	37.30	37.92	+0.34%	489,600
2026-04-13	38.00	38.76	37.03	37.79	-1.10%	459,000
2026-04-10	37.80	38.28	37.39	38.21	+2.03%	589,800
2026-04-09	36.79	37.50	36.54	37.45	+1.08%	399,300
2026-04-08	36.46	37.17	35.53	37.05	+6.71%	787,800
2026-04-07	34.61	34.82	34.08	34.72	+0.00%	667,500
2026-04-06	34.71	34.93	34.08	34.72	-1.00%	697,000
2026-04-02	35.80	36.25	35.04	35.07	-3.65%	588,400
2026-04-01	36.42	37.19	36.38	36.40	+0.28%	654,000
2026-03-31	36.08	36.69	35.60	36.30	+2.14%	614,700
2026-03-30	36.17	36.17	35.20	35.54	-0.03%	870,400
2026-03-27	35.92	36.37	35.50	35.55	-1.88%	670,400
2026-03-26	35.89	36.78	35.89	36.23	-0.11%	892,000
2026-03-25	34.88	36.47	34.47	36.27	+5.68%	1,283,500
2026-03-24	32.94	34.55	32.87	34.32	+2.57%	678,200
2026-03-23	33.05	33.84	32.60	33.46	+4.86%	859,300
2026-03-20	32.06	32.13	31.55	31.91	-0.41%	1,593,400
2026-03-19	32.19	32.44	31.58	32.04	-2.64%	1,570,600
2026-03-18	33.76	34.13	32.90	32.91	-3.46%	857,400
2026-03-17	34.36	34.93	34.03	34.09	-0.76%	748,200
2026-03-16	34.55	34.79	34.13	34.35	+0.20%	763,000
2026-03-13	34.89	35.24	34.11	34.28	-0.72%	766,200
2026-03-12	34.97	35.11	34.27	34.53	-2.60%	766,800
2026-03-11	35.69	36.24	35.07	35.45	-1.39%	528,400
2026-03-10	36.46	37.41	35.83	35.95	-1.83%	477,800
2026-03-09	35.92	36.83	35.22	36.62	+0.08%	757,000
2026-03-06	38.40	38.40	36.40	36.59	-6.28%	879,100
2026-03-05	39.64	40.01	39.02	39.04	-2.16%	792,200
2026-03-04	40.00	40.29	39.35	39.90	-0.37%	666,800
2026-03-03	39.61	40.41	38.84	40.05	-2.03%	570,500
2026-03-02	40.37	41.13	39.37	40.88	-0.46%	614,400
2026-02-27	40.64	41.25	40.08	41.07	-0.10%	818,000
2026-02-26	41.78	42.36	40.73	41.11	-1.32%	901,000
2026-02-25	42.50	42.66	41.21	41.66	-1.51%	712,000
2026-02-24	42.35	43.49	42.24	42.30	+0.45%	552,300
2026-02-23	41.98	42.51	40.92	42.11	-1.08%	771,300
2026-02-20	42.46	43.21	41.83	42.57	+0.14%	604,700
2026-02-19	43.05	43.27	41.74	42.51	-1.78%	710,400
2026-02-18	43.06	43.92	42.68	43.28	+0.56%	929,700
2026-02-17	43.01	43.24	42.38	43.04	+0.68%	943,300
2026-02-13	43.09	44.05	42.49	42.75	+2.17%	1,178,300
2026-02-12	41.85	44.85	40.53	41.84	+2.37%	1,902,800
2026-02-11	40.55	40.95	39.79	40.87	+1.97%	1,281,200
2026-02-10	39.37	40.31	39.37	40.08	+2.74%	595,000
2026-02-09	38.69	39.18	38.30	39.01	+0.64%	552,900
2026-02-06	38.57	39.08	38.50	38.76	+1.17%	795,800
2026-02-05	38.96	39.36	37.78	38.31	-2.32%	718,600
2026-02-04	37.88	39.35	37.62	39.22	+4.87%	949,500
2026-02-03	36.55	37.89	36.55	37.40	+2.33%	796,700
2026-02-02	36.01	37.09	35.95	36.55	+1.11%	844,200
2026-01-30	35.63	36.37	35.63	36.15	+0.39%	2,619,600
2026-01-29	36.35	36.75	35.35	36.01	-0.41%	1,021,100
2026-01-28	36.84	36.86	35.86	36.16	-1.50%	934,600
2026-01-27	36.91	37.35	36.40	36.71	-0.65%	650,400
2026-01-26	37.67	37.77	36.37	36.95	-1.20%	1,047,200
2026-01-23	37.38	37.66	36.97	37.40	-0.64%	801,200
2026-01-22	37.05	37.67	37.02	37.64	+2.12%	905,000
2026-01-21	36.26	37.06	35.90	36.86	+3.08%	816,300
2026-01-20	35.04	36.04	35.04	35.76	+0.31%	1,286,900
2026-01-16	35.80	35.83	35.46	35.65	-0.97%	1,151,500
2026-01-15	35.15	36.26	34.89	36.00	+2.92%	1,167,700
2026-01-14	34.76	35.42	34.31	34.98	+0.87%	668,100
2026-01-13	34.33	34.74	33.95	34.68	+0.99%	565,200
2026-01-12	34.18	34.70	33.83	34.34	+0.15%	633,100
2026-01-09	33.71	34.61	33.31	34.29	+3.88%	919,700
2026-01-08	31.82	33.43	31.70	33.01	+2.36%	841,400
2026-01-07	33.00	33.29	31.79	32.25	-2.24%	465,900
2026-01-06	31.71	33.11	31.64	32.99	+3.26%	914,700
2026-01-05	31.49	32.57	31.49	31.95	+0.76%	845,000
2026-01-02	31.44	31.87	31.29	31.71	+1.50%	956,900
2025-12-31	31.41	31.49	31.09	31.24	-0.83%	528,000
2025-12-30	31.57	31.82	31.41	31.50	-0.38%	441,700
2025-12-29	31.63	31.79	31.47	31.62	-0.47%	390,500
2025-12-26	31.29	31.86	31.24	31.77	+1.31%	487,000
2025-12-24	31.29	31.51	31.16	31.36	+0.58%	242,100
2025-12-23	31.35	31.56	31.02	31.18	-0.51%	1,117,700
2025-12-22	31.20	31.60	31.12	31.34	+0.80%	577,200
2025-12-19	30.88	31.12	30.78	31.09	-0.03%	1,690,000
2025-12-18	31.02	31.32	30.72	31.10	+1.07%	1,048,200
2025-12-17	30.34	31.11	30.10	30.77	+0.89%	890,200
2025-12-16	30.59	30.78	30.19	30.50	+0.07%	856,100
2025-12-15	31.23	31.23	30.31	30.48	-1.55%	1,118,400
2025-12-12	31.22	31.49	30.75	30.96	-1.75%	682,200
2025-12-11	31.12	31.83	31.12	31.51	+1.25%	732,000
2025-12-10	30.16	31.39	30.16	31.12	+2.88%	1,583,600
2025-12-09	29.86	30.77	29.86	30.25	+0.90%	560,700
2025-12-08	30.71	30.75	29.94	29.98	-2.31%	791,100
2025-12-05	30.82	31.74	30.63	30.69	-0.81%	624,400
2025-12-04	31.30	31.51	30.71	30.94	-1.18%	548,500
2025-12-03	30.24	31.52	30.09	31.31	+3.71%	766,700
2025-12-02	30.73	30.73	30.09	30.19	-1.37%	640,900
2025-12-01	30.37	31.05	30.37	30.61	+0.07%	526,300
2025-11-28	30.40	30.77	30.29	30.59	+0.72%	197,200
2025-11-26	30.06	30.63	30.06	30.37	+0.30%	518,500
2025-11-25	29.45	30.62	29.43	30.28	+3.38%	614,000
2025-11-24	29.05	29.33	28.50	29.29	+0.00%	639,500
2025-11-21	27.70	29.56	27.70	29.29	+6.59%	834,500
2025-11-20	28.33	28.74	27.48	27.48	-2.41%	907,400
2025-11-19	28.37	28.43	27.85	28.16	-0.53%	975,000
2025-11-18	28.22	28.50	27.75	28.31	+0.25%	946,600
2025-11-17	29.25	29.26	28.22	28.24	-3.58%	758,100
2025-11-14	29.61	30.05	29.11	29.29	-2.85%	1,068,500
2025-11-13	29.40	30.65	29.33	30.15	+2.34%	875,500
2025-11-12	29.90	30.19	29.43	29.46	-1.17%	807,800
2025-11-11	29.84	29.86	29.21	29.81	+0.61%	584,600
2025-11-10	30.00	30.15	28.87	29.63	-0.24%	734,300
2025-11-07	30.10	30.76	29.42	29.70	-1.56%	840,200
2025-11-06	30.98	31.55	30.10	30.17	-3.58%	688,800
2025-11-05	30.21	32.08	29.52	31.29	+0.00%	1,752,500
2025-11-04	31.44	31.88	31.24	31.29	-2.46%	957,800
2025-11-03	31.75	32.17	31.29	32.08	+0.03%	638,400
2025-10-31	31.40	32.22	30.81	32.07	+1.71%	537,900
2025-10-30	31.40	32.04	31.28	31.53	-1.13%	564,100
2025-10-29	32.30	32.73	31.64	31.89	-2.18%	537,800
2025-10-28	32.59	33.11	32.29	32.60	-0.15%	482,700
2025-10-27	32.78	33.09	32.56	32.65	+0.06%	357,400
2025-10-24	33.01	33.13	32.59	32.63	+0.28%	463,400
2025-10-23	31.95	32.69	31.90	32.54	+2.33%	545,100
2025-10-22	32.11	32.32	31.71	31.80	-0.90%	333,800
2025-10-21	31.75	32.30	31.75	32.09	+0.50%	391,700
2025-10-20	31.52	31.98	31.48	31.93	+1.82%	369,100

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ago (+14.26%). Peor mes: Mar (-10.54%). Basado en 2 años de datos diarios (2025–2026).

Ene+10.28%
Feb+6.74%
Mar-10.54%
Abr-3.91%
May+2.23%
Jun-1.54%
Jul-3.55%
Ago+14.26%
Sep-7.80%
Oct+0.06%
Nov-4.64%
Dic+2.06%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Avient Corp (AVNT)?

38.98 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de AVNT?

Máximo de 46.64 y mínimo de 27.48 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Avient Corp?

Históricamente, el mes más fuerte de AVNT ha sido Ago (media +14.26%) y el más débil Mar (media -10.54%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.