Italia markets close in 6 hours 2 minutes

Avery Dennison Corporation (AVY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
188,14+3,05 (+1,65%)
Alla chiusura: 04:03PM EST
188,14 0,00 (0,00%)
Dopo ore: 04:57PM EST
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 2023186,57188,67184,40188,14188,14387.100
25 gen 2023187,85188,08183,72185,09185,091.140.900
24 gen 2023190,64191,42186,17189,90189,90540.200
23 gen 2023190,90192,70189,37191,90191,90416.200
20 gen 2023186,84190,55186,37190,49190,49452.600
19 gen 2023187,94189,19184,16186,14186,14400.100
18 gen 2023193,90195,04189,07189,28189,28529.900
17 gen 2023195,41195,46192,88193,51193,51494.500
13 gen 2023191,49195,95190,83195,34195,34301.300
12 gen 2023193,53193,89190,79192,98192,98329.400
11 gen 2023189,96193,15189,70192,59192,59367.100
10 gen 2023188,34190,35187,38189,73189,73260.300
09 gen 2023188,74192,00187,98189,48189,48290.500
06 gen 2023184,90188,53184,25188,31188,31250.300
05 gen 2023184,17184,83181,29183,12183,12647.600
04 gen 2023185,86186,92184,39186,79186,79487.100
03 gen 2023182,00183,72180,84183,21183,21392.000
30 dic 2022179,95181,22179,20181,00181,00246.400
29 dic 2022180,60182,48180,28181,42181,42660.100
28 dic 2022182,93183,80179,02179,08179,08246.700
27 dic 2022181,24183,25179,83182,38182,38236.300
23 dic 2022178,51181,85177,62181,11181,11283.400
22 dic 2022179,43180,73176,09178,81178,81306.800
21 dic 2022179,63181,94178,81180,93180,93310.700
20 dic 2022176,59179,48175,78178,36178,36433.300
19 dic 2022179,52180,42175,46176,48176,48389.000
16 dic 2022179,92181,36178,36179,29179,29797.400
15 dic 2022180,75181,78178,64181,32181,32543.500
14 dic 2022185,31186,73180,60181,85181,85397.000
13 dic 2022186,20186,20182,49185,44185,44535.700
12 dic 2022177,92179,50176,02179,50179,50509.800
09 dic 2022177,95181,39177,21177,73177,73646.900
08 dic 2022192,85193,07177,31179,22179,221.353.500
07 dic 2022191,21193,95190,95191,76191,76463.100
06 dic 2022190,65192,32188,09190,98190,98512.500
06 dic 20220.75 Dividendo
05 dic 2022190,33192,09187,53191,36190,61660.500
02 dic 2022190,60193,75190,17192,60191,85376.100
01 dic 2022194,61195,52191,90193,17192,41391.700
30 nov 2022187,94193,62185,50193,33192,57600.400
29 nov 2022187,27189,62186,66188,42187,68351.100
28 nov 2022190,98192,45187,24187,73186,99349.900
25 nov 2022193,80193,80191,05192,36191,61186.900
23 nov 2022191,41193,80191,28193,01192,25793.600
22 nov 2022190,00191,54188,60191,30190,55500.800
21 nov 2022187,27189,27186,39189,18188,44391.500
18 nov 2022188,46189,25186,00188,22187,48612.100
17 nov 2022185,50186,95184,43185,85185,12738.000
16 nov 2022185,36186,93184,29186,55185,82421.600
15 nov 2022183,75186,09182,23185,28184,55510.600
14 nov 2022182,82185,80180,50180,55179,84561.900
11 nov 2022182,86185,30180,96183,83183,11699.700
10 nov 2022177,29182,96176,57182,67181,95694.300
09 nov 2022174,56175,63167,45170,60169,93847.400
08 nov 2022177,32181,00173,63176,09175,40733.400
07 nov 2022175,70176,66173,96176,14175,45446.000
04 nov 2022170,96175,86170,66174,56173,88621.000
03 nov 2022164,28169,41162,94167,55166,89428.300
02 nov 2022168,55171,61164,91165,50164,85542.200
01 nov 2022171,70171,70166,83168,78168,12436.200
31 ott 2022171,64172,91169,39169,55168,89484.000
28 ott 2022168,79172,56167,17171,63170,96565.300
27 ott 2022162,37170,84162,37168,43167,771.186.100
26 ott 2022175,24177,62162,70163,24162,601.449.900
25 ott 2022173,00177,74171,77177,01176,32622.200
24 ott 2022172,38174,18170,08173,62172,94586.800
21 ott 2022169,02171,56168,56171,04170,37476.200
20 ott 2022171,71173,90168,12168,72168,06353.000
19 ott 2022172,39173,90170,27171,27170,60216.400
18 ott 2022173,61175,54172,15173,19172,51386.300
17 ott 2022169,30170,64168,52169,50168,84346.100
14 ott 2022167,75169,20165,68166,51165,86882.000
13 ott 2022159,09167,53157,28166,34165,69447.300
12 ott 2022166,83168,15163,39163,46162,82257.300
11 ott 2022164,35168,48164,27166,37165,72449.600
10 ott 2022166,95167,34163,79165,38164,73330.500
07 ott 2022168,14168,86164,39165,53164,88311.600
06 ott 2022171,52172,44168,99170,10169,43301.600
05 ott 2022170,95173,18169,40171,85171,18449.300
04 ott 2022170,92175,36170,92173,79173,11587.600
03 ott 2022164,23169,21163,35168,10167,44823.700
30 set 2022164,02165,90162,24162,70162,06519.400
29 set 2022164,49164,49161,43163,60162,96412.300
28 set 2022164,24167,44162,15166,66166,01549.400
27 set 2022165,94167,30161,27163,00162,36375.700
26 set 2022165,29166,30162,52163,67163,03408.000
23 set 2022167,03168,65163,02165,62164,97683.900
22 set 2022172,68172,68168,86168,91168,25345.400
21 set 2022177,37178,97172,91172,94172,26353.400
20 set 2022176,91176,91173,95175,83175,14273.300
19 set 2022172,48179,88172,42179,24178,54393.200
16 set 2022175,29175,37170,21173,37172,69957.300
15 set 2022179,99183,29178,98179,36178,66631.700
14 set 2022184,28185,08178,33180,19179,48524.100
13 set 2022187,47188,63184,30184,67183,95376.500
12 set 2022191,81193,50191,44192,05191,30513.500
09 set 2022190,36191,84189,47191,05190,30468.700
08 set 2022186,90189,58186,04189,05188,31286.900
07 set 2022183,51189,04182,59188,67187,93326.600
06 set 2022186,12186,88183,05183,53182,81323.700
*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...