Italia markets open in 4 hours 53 minutes

Avery Dennison Corporation (AVY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
216,91-1,82 (-0,83%)
Alla chiusura: 04:00PM EDT
216,91 0,00 (0,00%)
Dopo ore: 06:20PM EDT
Periodo di tempo:
08 set 2023 - 08 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 set 2024218,19220,20215,90216,91216,91379.900
05 set 2024219,56221,15217,31218,73218,73414.700
04 set 2024219,50221,15217,41218,90218,90363.400
04 set 20240.88 Dividendo
03 set 2024220,74222,30218,97219,91219,03591.200
30 ago 2024219,21222,21218,54221,85220,96677.300
29 ago 2024219,99220,57217,36218,58217,71348.000
28 ago 2024217,45220,43217,45218,80217,92472.000
27 ago 2024217,56219,21216,16217,42216,55296.300
26 ago 2024219,58221,06217,82218,04217,17250.200
23 ago 2024216,68219,13216,68219,05218,17245.500
22 ago 2024214,89216,34214,23216,19215,32271.600
21 ago 2024213,39215,66211,16214,91214,05507.000
20 ago 2024213,26213,40210,65212,33211,48498.900
19 ago 2024213,57214,41212,38213,26212,41401.100
16 ago 2024211,88213,56210,46212,97212,12757.200
15 ago 2024210,89213,75210,44212,51211,66396.700
14 ago 2024209,03209,81208,18208,95208,11283.300
13 ago 2024208,68209,69205,96209,09208,25236.500
12 ago 2024207,27208,30205,61207,46206,63269.500
09 ago 2024206,58208,05204,43207,86207,03271.500
08 ago 2024203,95208,31202,56207,73206,90541.900
07 ago 2024207,17208,87202,47202,82202,01496.000
06 ago 2024202,71208,40201,72205,62204,80545.100
05 ago 2024211,11211,11201,22202,27201,46613.100
02 ago 2024212,52212,52207,57210,38209,54530.300
01 ago 2024216,78217,70212,15214,05213,19507.500
31 lug 2024216,62218,58214,42216,83215,96513.300
30 lug 2024212,46216,87212,46215,78214,92473.300
29 lug 2024214,91215,40212,54212,91212,06607.500
26 lug 2024211,71214,03210,80213,74212,88523.000
25 lug 2024210,00214,12208,57209,10208,26784.100
24 lug 2024219,52219,52214,30214,79213,93898.500
23 lug 2024229,53233,48216,46220,56219,68775.900
22 lug 2024219,92224,77219,16224,18223,28654.100
19 lug 2024224,14224,14219,62219,99219,11364.900
18 lug 2024222,00226,09221,32223,93223,03463.500
17 lug 2024222,95224,94221,49222,85221,96477.900
16 lug 2024219,87223,68218,17223,47222,58531.000
15 lug 2024221,14222,42218,70218,85217,97331.600
12 lug 2024219,41221,93217,95220,68219,80506.600
11 lug 2024218,53220,50217,42217,84216,97438.800
10 lug 2024214,53216,77213,02216,52215,65318.900
09 lug 2024215,08215,16212,79213,00212,15588.500
08 lug 2024217,03217,74214,11215,10214,24708.100
05 lug 2024216,13216,41213,86216,04215,18355.200
03 lug 2024214,83216,93213,99216,83215,96235.500
02 lug 2024213,17215,21211,84215,12214,26389.800
01 lug 2024219,38219,52212,49213,36212,51536.700
28 giu 2024223,45224,80217,42218,65217,78812.300
27 giu 2024223,64224,77222,26223,40222,51277.700
26 giu 2024224,97224,97222,78224,06223,16337.100
25 giu 2024229,29230,88225,67225,72224,82297.400
24 giu 2024226,95231,53226,92229,52228,60423.500
21 giu 2024226,38227,36224,64226,94226,03888.100
20 giu 2024226,56228,16224,82226,00225,10488.500
18 giu 2024229,46230,43226,33227,04226,13499.600
17 giu 2024226,00228,71224,20228,39227,48289.400
14 giu 2024227,16228,54224,18226,53225,62307.200
13 giu 2024227,88228,84225,06228,36227,45307.900
12 giu 2024226,93228,40225,85228,21227,30257.600
11 giu 2024224,08225,26222,16225,23224,33223.200
10 giu 2024225,56225,56222,26224,74223,84269.900
07 giu 2024226,92227,80226,21226,29225,38245.200
06 giu 2024227,55228,26225,96226,92226,01746.400
05 giu 2024226,53228,19226,09227,92227,01308.400
05 giu 20240.88 Dividendo
04 giu 2024226,44227,77225,42227,47225,68409.100
03 giu 2024228,32229,28223,68227,15225,37531.100
31 mag 2024223,37228,10222,42227,59225,80968.600
30 mag 2024222,28224,19222,07223,48221,72461.500
29 mag 2024223,14223,23221,28221,95220,21390.000
28 mag 2024226,67227,15224,67224,90223,13380.800
24 mag 2024227,88228,77225,91227,05225,27197.600
23 mag 2024229,75229,75226,62227,03225,25344.500
22 mag 2024229,00229,98228,11229,22227,42345.000
21 mag 2024226,74229,21225,99229,14227,34391.300
20 mag 2024225,93227,26225,44226,05224,27345.400
17 mag 2024225,14226,61224,02226,30224,521.064.100
16 mag 2024225,64226,89224,54224,58222,82410.300
15 mag 2024226,46226,77225,25226,11224,33262.300
14 mag 2024225,80226,04224,01225,74223,97330.200
13 mag 2024226,49227,30223,84225,07223,30374.300
10 mag 2024228,13228,13225,01225,61223,84382.900
09 mag 2024225,00228,15224,26227,64225,85417.000
08 mag 2024223,62225,55223,56225,10223,33423.200
07 mag 2024223,18225,26223,10223,90222,14295.700
06 mag 2024222,00223,62220,83222,14220,40499.400
03 mag 2024220,78222,62220,50221,55219,81320.000
02 mag 2024218,84220,50217,28219,51217,79364.500
01 mag 2024218,66221,95216,37217,83216,12432.900
30 apr 2024216,90219,00215,46217,28215,57625.100
29 apr 2024220,00222,23217,86218,39216,67437.900
26 apr 2024217,73220,61217,58219,03217,31556.600
25 apr 2024211,84217,75211,84217,16215,45672.100
24 apr 2024217,64224,60210,54212,42210,75798.700
23 apr 2024211,14212,24209,92211,33209,67852.600
22 apr 2024211,68213,35210,65211,77210,11428.200
19 apr 2024209,32212,00209,32211,57209,91618.600
18 apr 2024209,92210,95208,41209,35207,71340.600
*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...