Italia markets closed

Avery Dennison Corporation (AVY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
202,47+3,71 (+1,87%)
Alla chiusura: 04:03PM EDT
202,47 0,00 (0,00%)
Dopo ore: 07:04PM EDT
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 2022199,89202,63198,99202,47202,47296.800
11 ago 2022198,74200,68198,25198,76198,76396.100
10 ago 2022197,88200,05196,71197,31197,31382.100
09 ago 2022196,92197,49193,33193,68193,68376.500
08 ago 2022195,00197,78195,00197,10197,10505.800
05 ago 2022191,73193,90191,24193,29193,29377.100
04 ago 2022192,93194,29192,02193,53193,53381.100
03 ago 2022191,12193,54189,38193,12193,12526.400
02 ago 2022189,42192,87188,23190,47190,47710.800
01 ago 2022188,83191,37187,90190,43190,43433.000
29 lug 2022190,45190,62186,84190,46190,46595.700
28 lug 2022185,68189,22185,37189,14189,14498.300
27 lug 2022180,50185,85174,62184,19184,19918.400
26 lug 2022173,65173,66170,65171,76171,76706.200
25 lug 2022175,43175,43173,28174,78174,78346.400
22 lug 2022176,21177,12173,91175,30175,30332.700
21 lug 2022173,25176,18172,97176,03176,03339.600
20 lug 2022171,97173,80171,10173,32173,32369.300
19 lug 2022167,61171,96167,20171,65171,65437.300
18 lug 2022168,14168,93164,78165,26165,26342.200
15 lug 2022166,51168,74165,02167,01167,01383.100
14 lug 2022160,31164,20159,63164,03164,03295.100
13 lug 2022163,30165,11162,53163,05163,05387.200
12 lug 2022163,23168,22163,23166,03166,03362.300
11 lug 2022163,59166,22163,06163,75163,75513.000
08 lug 2022166,85167,25164,94164,95164,95372.300
07 lug 2022166,56168,02163,78167,16167,16390.900
06 lug 2022163,68166,89163,05165,73165,73544.600
05 lug 2022162,03163,19160,05163,11163,11502.400
01 lug 2022161,53165,16160,44164,44164,44499.500
30 giu 2022161,90162,76159,58161,87161,87616.300
29 giu 2022164,24165,40161,37164,00164,00382.700
28 giu 2022167,65169,24163,92164,12164,12411.400
27 giu 2022165,97168,53164,29166,95166,95493.300
24 giu 2022156,91165,38156,91165,35165,35745.300
23 giu 2022155,33156,28152,94155,49155,49694.600
22 giu 2022153,19157,20152,89155,70155,70645.400
21 giu 2022156,55157,25154,62155,35155,35534.700
17 giu 2022153,36157,43153,30154,91154,91881.200
16 giu 2022157,09157,62151,62153,31153,31699.800
15 giu 2022162,32163,14158,30161,10161,10504.500
14 giu 2022161,00162,57159,82161,09161,09574.500
13 giu 2022164,78165,41160,14161,20161,20636.300
10 giu 2022169,86171,11166,82168,89168,89616.300
09 giu 2022177,54178,60173,74173,95173,95402.200
08 giu 2022181,00181,19178,31178,79178,79568.300
07 giu 2022179,50182,21177,41181,62181,62530.300
06 giu 2022178,17180,90177,62180,01180,01470.800
03 giu 2022176,04177,99175,31177,32177,32355.200
02 giu 2022174,25177,63172,60177,50177,50389.400
01 giu 2022172,79174,41169,79173,07173,07518.500
31 mag 2022171,05174,00168,74172,56172,561.103.100
31 mag 20220.75 Dividendo
27 mag 2022170,36173,66170,06173,61172,86349.000
26 mag 2022167,75169,79166,89168,85168,12441.600
25 mag 2022161,73166,45160,53165,35164,64672.900
24 mag 2022165,17165,77158,62162,83162,13703.300
23 mag 2022166,31167,58161,85166,70165,98511.000
20 mag 2022169,43169,79161,03164,50163,79698.400
19 mag 2022166,96169,25165,17167,82167,10555.600
18 mag 2022175,48175,90167,91168,47167,74549.400
17 mag 2022176,86178,40174,67178,15177,38418.200
16 mag 2022172,90175,01170,58173,47172,72425.100
13 mag 2022173,65177,39173,36174,29173,54467.800
12 mag 2022171,20174,97168,98172,45171,71623.200
11 mag 2022172,11174,51170,88171,74171,00658.500
10 mag 2022177,29178,34169,15171,74171,00645.800
09 mag 2022174,45179,00174,42176,41175,65512.900
06 mag 2022177,70178,83174,76177,34176,57387.700
05 mag 2022182,18183,94177,34179,27178,50522.900
04 mag 2022181,33185,99179,87185,41184,61498.600
03 mag 2022179,39183,04179,16181,17180,39483.000
02 mag 2022181,46182,37175,83179,25178,48679.500
29 apr 2022184,05185,39180,21180,60179,82752.300
28 apr 2022181,86184,24178,85183,57182,78723.500
27 apr 2022176,93183,74176,26181,33180,551.219.800
26 apr 2022175,99179,98171,57174,22173,471.128.700
25 apr 2022166,21168,80162,51168,69167,96808.500
22 apr 2022171,73172,90167,19167,42166,70660.500
21 apr 2022173,49175,70171,93172,54171,79613.000
20 apr 2022170,60172,97170,35171,08170,34447.100
19 apr 2022164,67169,86163,70169,03168,30543.100
18 apr 2022165,59167,53163,41164,18163,47489.100
14 apr 2022173,08174,19166,42166,49165,77630.600
13 apr 2022172,38173,02168,12172,51171,761.234.200
12 apr 2022176,18177,47172,18173,49172,74404.200
11 apr 2022176,00178,36175,03175,58174,82520.900
08 apr 2022174,41177,10172,66175,80175,04625.800
07 apr 2022173,20174,79170,89173,74172,99550.100
06 apr 2022173,69175,14170,47174,29173,54733.100
05 apr 2022174,25176,55173,40175,41174,65794.800
04 apr 2022174,42174,97172,69174,57173,82801.100
01 apr 2022176,52176,52171,34175,04174,28715.700
31 mar 2022176,18177,57173,96173,97173,22754.300
30 mar 2022178,21180,07175,59176,83176,07799.400
29 mar 2022175,80180,60175,19178,90178,13986.200
28 mar 2022172,82174,08170,15173,50172,75794.300
25 mar 2022168,00173,18167,80173,14172,39840.500
24 mar 2022165,94168,04164,56166,82166,10704.100
23 mar 2022169,70169,73164,51164,60163,89734.400
*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...