Italia markets closed

Avery Dennison Corporation (AVY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
227,05+0,02 (+0,01%)
Alla chiusura: 04:00PM EDT
226,01 -1,04 (-0,46%)
Dopo ore: 05:30PM EDT
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024227,88228,77225,91227,05227,05197.600
23 mag 2024229,75229,75226,62227,03227,03344.500
22 mag 2024229,00229,98228,11229,22229,22345.000
21 mag 2024226,74229,21225,99229,14229,14391.300
20 mag 2024225,93227,26225,44226,05226,05345.400
17 mag 2024225,14226,61224,02226,30226,301.064.100
16 mag 2024225,64226,89224,54224,58224,58410.300
15 mag 2024226,46226,77225,25226,11226,11262.300
14 mag 2024225,80226,04224,01225,74225,74330.200
13 mag 2024226,49227,30223,84225,07225,07374.300
10 mag 2024228,13228,13225,01225,61225,61382.900
09 mag 2024225,00228,15224,26227,64227,64417.000
08 mag 2024223,62225,55223,56225,10225,10423.200
07 mag 2024223,18225,26223,10223,90223,90295.700
06 mag 2024222,00223,62220,83222,14222,14499.400
03 mag 2024220,78222,62220,50221,55221,55320.000
02 mag 2024218,84220,50217,28219,51219,51364.500
01 mag 2024218,66221,95216,37217,83217,83432.900
30 apr 2024216,90219,00215,46217,28217,28625.100
29 apr 2024220,00222,23217,86218,39218,39437.900
26 apr 2024217,73220,61217,58219,03219,03556.600
25 apr 2024211,84217,75211,84217,16217,16672.100
24 apr 2024217,64224,60210,54212,42212,42798.700
23 apr 2024211,14212,24209,92211,33211,33852.600
22 apr 2024211,68213,35210,65211,77211,77428.200
19 apr 2024209,32212,00209,32211,57211,57618.600
18 apr 2024209,92210,95208,41209,35209,35340.600
17 apr 2024212,77213,32208,74208,92208,92442.700
16 apr 2024211,35212,09209,38211,09211,09333.600
15 apr 2024213,95215,49210,27211,28211,28286.400
12 apr 2024212,75214,81211,10211,23211,23460.400
11 apr 2024215,70216,54214,52215,00215,00325.200
10 apr 2024216,68217,98215,34215,52215,52389.000
09 apr 2024218,44219,72217,42219,52219,52293.400
08 apr 2024218,62220,31217,29218,20218,20322.600
05 apr 2024216,85218,69215,88218,11218,11361.100
04 apr 2024222,76223,92216,83217,14217,14385.600
03 apr 2024220,39221,58219,52221,14221,14358.800
02 apr 2024222,56222,65219,71220,37220,37402.900
01 apr 2024223,41224,38222,20223,57223,57256.000
28 mar 2024224,35225,26223,07223,25223,25316.700
27 mar 2024220,06224,24219,09224,24224,24470.200
26 mar 2024217,44223,07217,44219,41219,41648.300
25 mar 2024215,89217,61215,60217,31217,31339.400
22 mar 2024219,20219,20215,11215,58215,58343.100
21 mar 2024217,00219,76216,13218,63218,63284.600
20 mar 2024215,43217,27214,20216,47216,47308.000
19 mar 2024214,89216,22214,25215,21215,21368.700
18 mar 2024215,89217,16214,32214,47214,47355.900
15 mar 2024214,16217,92214,16215,68215,68643.700
14 mar 2024214,08216,47212,77215,97215,97462.400
13 mar 2024217,38217,82214,50214,83214,83453.400
12 mar 2024216,28217,01214,37216,79216,79281.600
11 mar 2024215,29216,63212,08215,97215,97309.000
08 mar 2024216,41218,39215,40215,73215,73391.800
07 mar 2024215,69216,80215,23216,14216,14285.900
06 mar 2024216,26216,99213,99214,02214,02345.800
05 mar 2024215,13217,75215,13216,17216,17419.600
05 mar 20240.81 Dividendo
04 mar 2024217,41219,57216,04216,13215,32375.100
01 mar 2024216,00217,84215,05216,72215,91255.800
29 feb 2024214,66216,92214,15216,53215,721.083.800
28 feb 2024213,03215,14212,82214,16213,36302.000
27 feb 2024214,74215,59213,53214,10213,30318.100
26 feb 2024214,54214,98212,96214,31213,51322.000
23 feb 2024216,82217,53214,09214,69213,89455.600
22 feb 2024212,00216,44211,35216,42215,61572.400
21 feb 2024210,01211,10208,73210,93210,14359.900
20 feb 2024207,76211,53207,53209,71208,92606.800
16 feb 2024208,33211,71208,33208,83208,05306.400
15 feb 2024206,94208,93206,68208,67207,89259.800
14 feb 2024204,75206,46204,25206,39205,62333.100
13 feb 2024203,74204,71201,92203,85203,09345.700
12 feb 2024205,42208,46204,75206,81206,03442.000
09 feb 2024202,53205,15202,01204,77204,00450.200
08 feb 2024203,92204,52200,42202,97202,21354.800
07 feb 2024199,80203,25198,78203,07202,31494.600
06 feb 2024195,71199,07194,71198,44197,70573.900
05 feb 2024196,76198,85195,56195,94195,211.091.400
02 feb 2024197,85199,66194,78198,86198,11693.200
01 feb 2024200,72201,66194,15199,46198,71648.300
31 gen 2024203,34203,77196,92199,45198,701.177.600
30 gen 2024198,96202,31198,65201,24200,49708.700
29 gen 2024200,52201,00197,88199,91199,16601.400
26 gen 2024201,23201,59199,59201,00200,25404.400
25 gen 2024201,38202,98199,38200,41199,66393.700
24 gen 2024201,88203,17198,42198,46197,72319.100
23 gen 2024203,07204,51200,37201,03200,28407.700
22 gen 2024200,72202,62200,63202,08201,32337.400
19 gen 2024198,99200,71197,45200,60199,85350.000
18 gen 2024196,51198,61195,48198,49197,75274.200
17 gen 2024195,39196,54195,00196,37195,63307.500
16 gen 2024195,56196,45194,03196,18195,44328.500
12 gen 2024198,21198,34195,30197,12196,38273.100
11 gen 2024195,80196,83194,15196,72195,98311.100
10 gen 2024195,36196,21194,48196,08195,35350.100
09 gen 2024193,79195,52193,49195,40194,67428.600
08 gen 2024195,94196,53194,34195,39194,66543.400
05 gen 2024194,74197,27194,74196,09195,36491.700
04 gen 2024195,99197,26195,28195,68194,95612.000
*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...