Italia markets closed

Avery Dennison Corporation (AVY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
178,93+4,77 (+2,74%)
Alla chiusura: 04:03PM EDT
180,30 +1,37 (+0,77%)
Dopo ore: 05:10PM EDT
Periodo di tempo:
01 apr 2022 - 01 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 2023175,36179,20174,77178,93178,93420.800
30 mar 2023174,31175,19173,85174,16174,16298.400
29 mar 2023174,35174,49172,70173,18173,18406.200
28 mar 2023172,13173,70171,53172,57172,57305.000
27 mar 2023171,12172,72169,41172,05172,05366.700
24 mar 2023168,59170,38166,56169,74169,74537.200
23 mar 2023170,53173,37168,88169,63169,63474.000
22 mar 2023172,31175,42170,47170,66170,66492.200
21 mar 2023171,99173,40170,93172,38172,38492.100
20 mar 2023167,77170,15166,85169,58169,58612.300
17 mar 2023171,72171,72164,37166,47166,47769.300
16 mar 2023169,74172,78169,55171,71171,71440.000
15 mar 2023170,30172,64169,46171,22171,22481.000
14 mar 2023174,56175,81172,17174,22174,22400.500
13 mar 2023169,48173,27167,88171,50171,50596.100
10 mar 2023174,61174,61169,28170,74170,74500.800
09 mar 2023179,39180,46174,34175,00175,00401.500
08 mar 2023176,95178,52175,30178,18178,18449.700
07 mar 2023179,84180,27177,33177,77177,77379.300
06 mar 2023183,76184,20180,16180,37180,37442.000
03 mar 2023182,00183,37179,47183,33183,33411.000
02 mar 2023180,43181,69179,10181,57181,57448.700
01 mar 2023181,21184,00180,53181,12181,12385.400
28 feb 2023180,39182,92179,90182,19182,19945.700
28 feb 20230.75 Dividendo
27 feb 2023183,85185,46180,94181,87181,12596.400
24 feb 2023178,70182,40178,05181,65180,90589.200
23 feb 2023183,16185,00179,82181,74180,99985.300
22 feb 2023179,29182,83178,76182,45181,70913.600
21 feb 2023180,60181,96177,67179,00178,26733.400
17 feb 2023182,01182,53180,41182,50181,75412.000
16 feb 2023183,35183,91181,56182,05181,30299.700
15 feb 2023182,65186,21182,41185,63184,86414.000
14 feb 2023184,67186,43182,29184,24183,48593.100
13 feb 2023181,80185,31181,80185,29184,53525.400
10 feb 2023180,51181,93179,73181,39180,64489.100
09 feb 2023184,72185,30179,55180,91180,16519.000
08 feb 2023182,30184,70182,30183,51182,75439.600
07 feb 2023178,41184,35177,48183,60182,84603.900
06 feb 2023179,78180,88177,85178,54177,80462.000
03 feb 2023186,40187,78180,61181,20180,45595.200
02 feb 2023183,67189,85183,67188,56187,781.306.900
01 feb 2023187,70193,01186,11191,66190,87540.200
31 gen 2023186,73189,63185,47189,44188,66445.900
30 gen 2023186,61188,22185,01185,63184,86413.500
27 gen 2023186,77188,48185,48187,45186,68320.000
26 gen 2023186,57188,67184,40188,14187,36387.100
25 gen 2023187,85188,08183,72185,09184,331.140.900
24 gen 2023190,64191,42186,17189,90189,12540.200
23 gen 2023190,90192,70189,37191,90191,11416.200
20 gen 2023186,84190,55186,37190,49189,70452.600
19 gen 2023187,94189,19184,16186,14185,37400.100
18 gen 2023193,90195,04189,07189,28188,50529.900
17 gen 2023195,41195,46192,88193,51192,71494.500
13 gen 2023191,49195,95190,83195,34194,53301.300
12 gen 2023193,53193,89190,79192,98192,18329.400
11 gen 2023189,96193,15189,70192,59191,80367.100
10 gen 2023188,34190,35187,38189,73188,95260.300
09 gen 2023188,74192,00187,98189,48188,70290.500
06 gen 2023184,90188,53184,25188,31187,53250.300
05 gen 2023184,17184,83181,29183,12182,36647.600
04 gen 2023185,86186,92184,39186,79186,02487.100
03 gen 2023182,00183,72180,84183,21182,45392.000
30 dic 2022179,95181,22179,20181,00180,25246.400
29 dic 2022180,60182,48180,28181,42180,67660.100
28 dic 2022182,93183,80179,02179,08178,34246.700
27 dic 2022181,24183,25179,83182,38181,63236.300
23 dic 2022178,51181,85177,62181,11180,36283.400
22 dic 2022179,43180,73176,09178,81178,07306.800
21 dic 2022179,63181,94178,81180,93180,18310.700
20 dic 2022176,59179,48175,78178,36177,62433.300
19 dic 2022179,52180,42175,46176,48175,75389.000
16 dic 2022179,92181,36178,36179,29178,55797.400
15 dic 2022180,75181,78178,64181,32180,57543.500
14 dic 2022185,31186,73180,60181,85181,10397.000
13 dic 2022186,20186,20182,49185,44184,68535.700
12 dic 2022177,92179,50176,02179,50178,76509.800
09 dic 2022177,95181,39177,21177,73177,00646.900
08 dic 2022192,85193,07177,31179,22178,481.353.500
07 dic 2022191,21193,95190,95191,76190,97463.100
06 dic 2022190,65192,32188,09190,98190,19512.500
06 dic 20220.75 Dividendo
05 dic 2022190,33192,09187,53191,36189,82660.500
02 dic 2022190,60193,75190,17192,60191,05376.100
01 dic 2022194,61195,52191,90193,17191,62391.700
30 nov 2022187,94193,62185,50193,33191,78600.400
29 nov 2022187,27189,62186,66188,42186,91351.100
28 nov 2022190,98192,45187,24187,73186,22349.900
25 nov 2022193,80193,80191,05192,36190,82186.900
23 nov 2022191,41193,80191,28193,01191,46793.600
22 nov 2022190,00191,54188,60191,30189,76500.800
21 nov 2022187,27189,27186,39189,18187,66391.500
18 nov 2022188,46189,25186,00188,22186,71612.100
17 nov 2022185,50186,95184,43185,85184,36738.000
16 nov 2022185,36186,93184,29186,55185,05421.600
15 nov 2022183,75186,09182,23185,28183,79510.600
14 nov 2022182,82185,80180,50180,55179,10561.900
11 nov 2022182,86185,30180,96183,83182,35699.700
10 nov 2022177,29182,96176,57182,67181,20694.300
09 nov 2022174,56175,63167,45170,60169,23847.400
*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...