Italia markets open in 4 hours 26 minutes

Avery Dennison Corporation (0HJR.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
221,54+2,51 (+1,15%)
Alla chiusura: 06:51PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024220,99221,65220,00221,28221,28127
02 mag 2024218,84220,05217,96219,03219,03418
01 mag 2024218,66218,66218,66218,66218,66600
30 apr 2024218,23218,23218,23218,23218,232
29 apr 2024219,03222,58219,03219,08219,08316
26 apr 2024218,22219,79217,73218,28218,28888
25 apr 2024207,40216,14207,40215,99215,99584
24 apr 2024219,46220,00213,21215,91215,9182
23 apr 2024210,86211,85210,56210,56210,56780
22 apr 2024213,00213,00211,52212,37212,3749
19 apr 2024208,09211,47208,09211,04211,04132
18 apr 2024208,73210,81208,65210,20210,20293
17 apr 2024212,85213,38210,63210,63210,63607
16 apr 2024210,23211,00209,73210,76210,76209
15 apr 2024214,54214,69213,17213,17213,17517
12 apr 2024212,75213,63211,96211,96211,96932
11 apr 2024215,10215,11214,66215,11215,1149
10 apr 2024216,36217,69216,19216,73216,73492
09 apr 2024219,89219,89217,92218,37218,37421
08 apr 2024218,62219,27217,52219,10219,10106
05 apr 2024211,35218,34211,35218,34218,34261
04 apr 2024223,51223,51221,34221,97221,97295
03 apr 2024220,59220,80220,52220,74220,7442
02 apr 2024222,56222,56220,00220,00220,00353
28 mar 2024224,55225,00223,73223,78223,78101
27 mar 2024220,06222,86220,06222,71222,71197
26 mar 2024218,04222,45218,04220,38220,38124
25 mar 2024217,49217,49215,88217,29217,29287
22 mar 2024219,04219,97216,26216,26216,26151
21 mar 2024217,10219,33217,05219,06219,06412
20 mar 2024215,62216,39213,53215,91215,91810
19 mar 2024214,89215,60214,52215,53215,53707
18 mar 2024215,89217,47215,31215,69215,69424
15 mar 2024214,16217,40214,16216,62216,621.145
14 mar 2024214,26215,47213,05214,30214,30575
13 mar 2024218,05218,05215,39215,39215,399
12 mar 2024216,04216,04216,04216,04216,0429
11 mar 2024215,30216,53212,10213,81213,81255
08 mar 2024217,34217,34216,75216,79216,79309
07 mar 2024215,72216,65215,56216,28216,28237
06 mar 2024215,91215,92214,84215,18215,18336
05 mar 2024214,46215,09214,46215,09215,091
05 mar 20240.81 Dividendo
04 mar 2024216,77219,09216,77218,62217,81158
01 mar 2024216,81217,80214,98216,82216,021.211
29 feb 2024214,66215,59214,66215,59214,79473
28 feb 2024212,43214,36212,43214,36213,5711
27 feb 2024214,85215,57213,68213,68212,89643
26 feb 2024213,52214,80213,52213,93213,13181
23 feb 2024216,82216,82214,27214,98214,18312
22 feb 2024211,42212,33211,28211,87211,08178
21 feb 2024210,05210,41209,85209,85209,07160
20 feb 2024208,54209,78208,41209,78209,00323
19 feb 2024------
16 feb 2024208,67211,31207,57211,20210,4213
15 feb 2024207,39208,74207,39207,62206,85100
14 feb 2024204,43205,28204,07205,28204,52101
13 feb 2024203,49204,93202,13203,46202,714
12 feb 2024205,42208,35204,80207,55206,79176
09 feb 2024202,69203,41202,36203,41202,66302
08 feb 2024202,50204,48200,76200,76200,02255
07 feb 2024200,25202,41199,50201,79201,0482
06 feb 2024195,71196,63195,20195,24194,52589
05 feb 2024196,76197,72195,85197,02196,29587
02 feb 2024197,57198,27195,04198,27197,53266
01 feb 2024200,72201,07195,50195,50194,78631
31 gen 2024192,00205,75192,00197,58196,85165
30 gen 2024199,80201,82198,79201,82201,07356
29 gen 2024201,31201,31198,36198,36197,6378
26 gen 2024200,76201,46200,55201,10200,35136
25 gen 2024203,00203,00199,39199,42198,681.061
24 gen 2024199,76200,17198,80199,26198,5234
23 gen 2024204,01204,01200,64201,83201,0819
22 gen 2024202,07202,50201,34201,66200,9152
19 gen 2024197,91199,73197,38199,73198,9990
18 gen 2024196,56196,57196,00196,00195,27163
17 gen 2024195,39196,45195,29196,32195,5971
16 gen 2024195,56198,00193,92195,53194,81420
15 gen 2024------
12 gen 2024198,17198,17195,78196,30195,5736
11 gen 2024194,52194,53194,52194,53193,8136
10 gen 2024195,98195,98194,78195,28194,5695
09 gen 2024193,60194,15193,60194,15193,4475
08 gen 2024195,03195,55195,03195,55194,8330
05 gen 2024194,74196,21194,74196,21195,48537
04 gen 2024196,73197,19195,99197,19196,467.014
03 gen 2024196,55199,05193,57197,40196,6798
02 gen 2024198,95200,20197,64199,78199,045
29 dic 2023202,79202,79201,97201,97201,221
28 dic 2023202,61203,05201,92201,92201,17515
27 dic 2023------
22 dic 2023201,40201,68201,40201,41200,66427
21 dic 2023202,48203,82202,00202,09201,34218
20 dic 2023199,78202,43199,56202,21201,46141
19 dic 2023201,48201,48200,39200,39199,65101
18 dic 2023199,65199,65197,70197,70196,97-
15 dic 2023198,98199,31197,82197,82197,0926
14 dic 2023199,00201,60197,88199,32198,58510
13 dic 2023190,27191,43190,27191,43190,72576
12 dic 2023191,11191,11190,00191,11190,402
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...