Italia markets closed

Avery Dennison Corporation (AVY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
213,74+4,64 (+2,22%)
Alla chiusura: 04:00PM EDT
213,74 +0,01 (+0,00%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024211,71214,03210,80213,74213,74523.000
25 lug 2024210,00214,12208,57209,10209,10784.100
24 lug 2024219,52219,52214,30214,79214,79898.500
23 lug 2024229,53233,48216,46220,56220,56775.900
22 lug 2024219,92224,77219,16224,18224,18654.100
19 lug 2024224,14224,14219,62219,99219,99364.900
18 lug 2024222,00226,09221,32223,93223,93463.500
17 lug 2024222,95224,94221,49222,85222,85477.900
16 lug 2024219,87223,68218,17223,47223,47531.000
15 lug 2024221,14222,42218,70218,85218,85331.600
12 lug 2024219,41221,93217,95220,68220,68506.600
11 lug 2024218,53220,50217,42217,84217,84438.800
10 lug 2024214,53216,77213,02216,52216,52318.900
09 lug 2024215,08215,16212,79213,00213,00588.500
08 lug 2024217,03217,74214,11215,10215,10708.100
05 lug 2024216,13216,41213,86216,04216,04355.200
03 lug 2024214,83216,93213,99216,83216,83235.500
02 lug 2024213,17215,21211,84215,12215,12389.800
01 lug 2024219,38219,52212,49213,36213,36536.700
28 giu 2024223,45224,80217,42218,65218,65812.300
27 giu 2024223,64224,77222,26223,40223,40277.700
26 giu 2024224,97224,97222,78224,06224,06337.100
25 giu 2024229,29230,88225,67225,72225,72297.400
24 giu 2024226,95231,53226,92229,52229,52423.500
21 giu 2024226,38227,36224,64226,94226,94888.100
20 giu 2024226,56228,16224,82226,00226,00488.500
18 giu 2024229,46230,43226,33227,04227,04499.600
17 giu 2024226,00228,71224,20228,39228,39289.400
14 giu 2024227,16228,54224,18226,53226,53307.200
13 giu 2024227,88228,84225,06228,36228,36307.900
12 giu 2024226,93228,40225,85228,21228,21257.600
11 giu 2024224,08225,26222,16225,23225,23223.200
10 giu 2024225,56225,56222,26224,74224,74269.900
07 giu 2024226,92227,80226,21226,29226,29245.200
06 giu 2024227,55228,26225,96226,92226,92746.400
05 giu 2024226,53228,19226,09227,92227,92308.400
05 giu 20240.88 Dividendo
04 giu 2024226,44227,77225,42227,47226,59409.100
03 giu 2024228,32229,28223,68227,15226,27531.100
31 mag 2024223,37228,10222,42227,59226,71968.600
30 mag 2024222,28224,19222,07223,48222,62461.500
29 mag 2024223,14223,23221,28221,95221,09390.000
28 mag 2024226,67227,15224,67224,90224,03380.800
24 mag 2024227,88228,77225,91227,05226,17197.600
23 mag 2024229,75229,75226,62227,03226,15344.500
22 mag 2024229,00229,98228,11229,22228,33345.000
21 mag 2024226,74229,21225,99229,14228,25391.300
20 mag 2024225,93227,26225,44226,05225,18345.400
17 mag 2024225,14226,61224,02226,30225,421.064.100
16 mag 2024225,64226,89224,54224,58223,71410.300
15 mag 2024226,46226,77225,25226,11225,24262.300
14 mag 2024225,80226,04224,01225,74224,87330.200
13 mag 2024226,49227,30223,84225,07224,20374.300
10 mag 2024228,13228,13225,01225,61224,74382.900
09 mag 2024225,00228,15224,26227,64226,76417.000
08 mag 2024223,62225,55223,56225,10224,23423.200
07 mag 2024223,18225,26223,10223,90223,03295.700
06 mag 2024222,00223,62220,83222,14221,28499.400
03 mag 2024220,78222,62220,50221,55220,69320.000
02 mag 2024218,84220,50217,28219,51218,66364.500
01 mag 2024218,66221,95216,37217,83216,99432.900
30 apr 2024216,90219,00215,46217,28216,44625.100
29 apr 2024220,00222,23217,86218,39217,55437.900
26 apr 2024217,73220,61217,58219,03218,18556.600
25 apr 2024211,84217,75211,84217,16216,32672.100
24 apr 2024217,64224,60210,54212,42211,60798.700
23 apr 2024211,14212,24209,92211,33210,51852.600
22 apr 2024211,68213,35210,65211,77210,95428.200
19 apr 2024209,32212,00209,32211,57210,75618.600
18 apr 2024209,92210,95208,41209,35208,54340.600
17 apr 2024212,77213,32208,74208,92208,11442.700
16 apr 2024211,35212,09209,38211,09210,27333.600
15 apr 2024213,95215,49210,27211,28210,46286.400
12 apr 2024212,75214,81211,10211,23210,41460.400
11 apr 2024215,70216,54214,52215,00214,17325.200
10 apr 2024216,68217,98215,34215,52214,69389.000
09 apr 2024218,44219,72217,42219,52218,67293.400
08 apr 2024218,62220,31217,29218,20217,36322.600
05 apr 2024216,85218,69215,88218,11217,27361.100
04 apr 2024222,76223,92216,83217,14216,30385.600
03 apr 2024220,39221,58219,52221,14220,28358.800
02 apr 2024222,56222,65219,71220,37219,52402.900
01 apr 2024223,41224,38222,20223,57222,71256.000
28 mar 2024224,35225,26223,07223,25222,39316.700
27 mar 2024220,06224,24219,09224,24223,37470.200
26 mar 2024217,44223,07217,44219,41218,56648.300
25 mar 2024215,89217,61215,60217,31216,47339.400
22 mar 2024219,20219,20215,11215,58214,75343.100
21 mar 2024217,00219,76216,13218,63217,78284.600
20 mar 2024215,43217,27214,20216,47215,63308.000
19 mar 2024214,89216,22214,25215,21214,38368.700
18 mar 2024215,89217,16214,32214,47213,64355.900
15 mar 2024214,16217,92214,16215,68214,85643.700
14 mar 2024214,08216,47212,77215,97215,13462.400
13 mar 2024217,38217,82214,50214,83214,00453.400
12 mar 2024216,28217,01214,37216,79215,95281.600
11 mar 2024215,29216,63212,08215,97215,13309.000
08 mar 2024216,41218,39215,40215,73214,90391.800
07 mar 2024215,69216,80215,23216,14215,30285.900
06 mar 2024216,26216,99213,99214,02213,19345.800
*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...