Italia markets open in 4 hours 22 minutes

Avery Dennison Corporation (AVY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
194,50+2,14 (+1,11%)
Alla chiusura: 04:00PM EST
194,49 -0,01 (-0,00%)
Dopo ore: 04:46PM EST
Periodo di tempo:
30 nov 2022 - 30 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2023192,77194,67190,29194,50194,501.473.100
29 nov 2023190,53192,39190,53192,36192,36376.800
28 nov 2023190,56190,57188,92189,70189,70303.600
27 nov 2023188,66190,62187,93190,23190,23352.800
24 nov 2023190,40190,40188,83189,74189,74132.000
22 nov 2023190,07190,32188,59189,80189,80262.700
21 nov 2023189,78190,57188,23189,47189,47354.600
20 nov 2023189,59189,87186,66189,64189,64352.000
17 nov 2023190,63190,83189,17189,96189,96378.100
16 nov 2023188,73189,63187,46189,17189,17376.700
15 nov 2023188,59192,05188,26188,97188,97447.000
14 nov 2023182,80188,00182,68187,95187,95386.200
13 nov 2023179,45181,21178,30179,67179,67411.100
10 nov 2023178,17180,15176,78180,09180,09365.300
09 nov 2023179,98180,44177,11177,84177,84396.900
08 nov 2023177,63178,73176,75178,63178,63376.100
07 nov 2023178,67179,44176,91177,25177,25300.100
06 nov 2023181,36182,04177,84179,11179,11470.500
03 nov 2023178,49181,31177,90181,24181,24690.000
02 nov 2023175,83177,76175,10176,21176,21463.600
01 nov 2023174,42174,44171,05173,87173,87402.500
31 ott 2023172,69174,46171,75174,07174,07432.900
30 ott 2023172,04173,49170,42172,63172,63431.100
27 ott 2023171,64172,84169,85170,54170,54476.800
26 ott 2023165,59172,46165,21170,85170,85619.100
25 ott 2023168,36172,17165,76168,33168,331.216.400
24 ott 2023173,40176,09172,43173,07173,07827.400
23 ott 2023172,94173,94171,16171,27171,27526.200
20 ott 2023177,28177,30173,80173,87173,87422.400
19 ott 2023177,79181,40176,72176,93176,93392.300
18 ott 2023183,03184,98179,12179,22179,22356.600
17 ott 2023181,01184,86180,49184,27184,27326.600
16 ott 2023184,73185,36182,52182,70182,70330.800
13 ott 2023184,35184,35180,97182,69182,69331.900
12 ott 2023186,39186,39181,80183,27183,27335.500
11 ott 2023185,06186,67184,43186,51186,51448.200
10 ott 2023185,47186,20184,08184,31184,31392.100
09 ott 2023183,35185,03182,07184,71184,71337.900
06 ott 2023181,85184,69180,46183,80183,80481.900
05 ott 2023183,04184,92182,04182,79182,79475.400
04 ott 2023181,71183,56180,07183,32183,32567.400
03 ott 2023179,74182,61179,19179,50179,50434.300
02 ott 2023181,75182,49179,90181,52181,52582.800
29 set 2023185,12186,92182,39182,67182,67516.700
28 set 2023182,86183,94181,67183,54183,54447.300
27 set 2023183,61184,32181,48182,03182,03539.700
26 set 2023184,12185,39182,54182,54182,54613.300
25 set 2023180,95185,35180,95185,05185,05516.900
22 set 2023180,46182,63180,46180,86180,86452.700
21 set 2023183,38183,51180,02180,07180,07587.800
20 set 2023183,95186,90183,16183,67183,67492.200
19 set 2023181,83182,38179,41182,20182,20546.600
18 set 2023180,81182,32179,28182,00182,00448.800
15 set 2023182,90182,90180,07180,56180,56764.100
14 set 2023182,74183,58181,68182,91182,91484.000
13 set 2023181,93182,18180,39181,23181,23344.900
12 set 2023180,33181,96180,33181,88181,88301.000
11 set 2023182,45182,72179,88181,04181,04262.800
08 set 2023182,38183,91180,55181,06181,06339.300
07 set 2023182,90184,00181,10182,41182,41411.000
06 set 2023183,99185,53182,92183,45183,45327.400
05 set 2023187,17187,30183,98184,06184,06412.100
05 set 20230.81 Dividendo
01 set 2023189,52192,31188,76189,02188,21391.300
31 ago 2023187,64189,39187,03188,38187,57386.000
30 ago 2023187,52188,45187,19187,81187,01288.700
29 ago 2023186,43187,77185,68187,52186,72338.600
28 ago 2023186,12187,94185,41186,06185,26335.400
25 ago 2023182,48185,37181,60184,36183,57557.200
24 ago 2023181,81185,26181,51181,53180,75523.700
23 ago 2023182,19183,46179,97181,97181,19666.200
22 ago 2023177,85179,45176,01176,62175,86368.400
21 ago 2023177,02178,04176,38177,67176,91214.300
18 ago 2023176,60177,76176,55177,15176,39379.200
17 ago 2023179,02181,32176,96177,31176,55399.000
16 ago 2023179,56180,80178,29178,29177,53356.700
15 ago 2023182,69183,78180,06180,32179,55261.000
14 ago 2023183,92184,98183,37184,23183,44288.100
11 ago 2023183,57185,34183,57184,96184,17293.500
10 ago 2023185,02187,11184,37184,69183,90304.900
09 ago 2023184,82186,24183,55183,62182,83333.100
08 ago 2023184,77186,06183,32184,58183,79359.600
07 ago 2023186,91188,13184,80186,88186,08586.000
04 ago 2023185,87188,19184,88185,02184,23425.800
03 ago 2023185,35188,83183,56185,16184,37679.100
02 ago 2023184,08187,26183,44185,15184,36652.900
01 ago 2023182,81186,26181,38185,28184,49646.200
31 lug 2023185,17188,28183,01184,01183,22595.800
28 lug 2023186,04187,39183,50184,60183,81893.600
27 lug 2023182,59185,88181,44183,48182,691.025.800
26 lug 2023173,42181,36173,27180,62179,851.288.800
25 lug 2023167,71175,61166,62174,66173,911.851.700
24 lug 2023178,34179,31176,75177,61176,85587.800
21 lug 2023177,10178,82174,78178,37177,61483.800
20 lug 2023177,50177,77175,46177,04176,28441.500
19 lug 2023177,23178,06176,45177,42176,66490.700
18 lug 2023176,23178,11175,98177,34176,58596.200
17 lug 2023177,34178,88176,24176,78176,02496.400
14 lug 2023179,98180,25176,85178,42177,66318.700
13 lug 2023178,57180,44177,74179,73178,96518.700
*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...