Italia markets closed

Avery Dennison Corporation (AVY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
209,08-2,43 (-1,15%)
Alla chiusura: 04:04PM EST
209,08 0,00 (0,00%)
Dopo ore: 04:51PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 gen 2022209,03211,36206,48209,08209,08360.400
13 gen 2022213,85215,96210,60211,51211,51309.600
12 gen 2022213,35214,78212,31212,84212,84517.300
11 gen 2022208,18211,74205,74211,69211,69324.800
10 gen 2022210,63211,32205,51207,46207,46686.800
07 gen 2022214,35215,86213,01213,24213,24244.500
06 gen 2022213,17215,73211,51214,01214,01393.900
05 gen 2022217,26219,33213,90213,98213,98322.100
04 gen 2022212,60217,83212,27215,92215,92432.400
03 gen 2022216,81217,21210,35210,81210,81408.300
31 dic 2021214,42217,55214,42216,57216,57171.000
30 dic 2021218,34219,41215,00215,28215,28223.800
29 dic 2021214,61218,22214,42217,11217,11329.400
28 dic 2021212,42216,03212,42214,79214,79186.400
27 dic 2021209,27212,57208,75212,50212,50196.200
23 dic 2021207,73210,34207,59208,47208,47246.300
22 dic 2021207,46208,92206,79207,15207,15368.600
21 dic 2021205,08208,41204,05208,24208,24309.700
20 dic 2021203,73204,04195,66202,38202,38503.800
17 dic 2021210,24210,71205,85206,89206,89714.900
16 dic 2021212,51213,46206,83210,87210,87384.500
15 dic 2021209,85211,19206,89210,87210,87423.100
14 dic 2021210,09212,45207,95208,32208,32453.400
13 dic 2021212,46212,97209,60210,63210,63370.600
10 dic 2021213,69213,98210,07212,63212,63316.700
09 dic 2021214,50214,50210,70211,55211,55538.400
08 dic 2021215,98217,09213,00215,51215,51323.600
07 dic 2021212,52216,82212,52215,21215,21402.700
06 dic 2021208,90213,07208,33211,01211,01346.800
03 dic 2021209,18212,04203,86205,66205,66431.100
02 dic 2021203,62210,14202,71209,18209,18452.600
01 dic 2021208,35210,64202,47202,71202,71465.400
30 nov 2021212,78215,19204,23205,07205,071.012.700
30 nov 20210.68 Dividendo
29 nov 2021217,11218,26214,79215,53214,85424.900
26 nov 2021212,81215,02210,72213,95213,27318.700
24 nov 2021221,72221,76218,16218,85218,16564.000
23 nov 2021219,79221,74218,18221,45220,75293.800
22 nov 2021219,02221,30217,36218,97218,28452.400
19 nov 2021219,91221,15218,36218,52217,83474.700
18 nov 2021222,79223,44218,77219,78219,09345.800
17 nov 2021224,89225,85220,88222,92222,22243.400
16 nov 2021224,45228,11224,36225,22224,51272.900
15 nov 2021226,63226,64223,67224,59223,88314.200
12 nov 2021222,78225,41221,44225,19224,48222.800
11 nov 2021223,10223,86221,09221,85221,15233.100
10 nov 2021226,60228,18222,27222,59221,89310.900
09 nov 2021224,84227,25223,35227,13226,41392.000
08 nov 2021228,15229,24225,94226,48225,77321.500
05 nov 2021219,15226,70219,10226,42225,71747.400
04 nov 2021216,92219,83216,92218,35217,66274.300
03 nov 2021216,05220,54216,05217,24216,55591.200
02 nov 2021219,24221,12216,07216,18215,50417.300
01 nov 2021217,54222,75215,90219,24218,55641.300
29 ott 2021215,30219,15215,30217,72217,03686.100
28 ott 2021210,00215,75209,52215,29214,61604.800
27 ott 2021209,60215,10205,00208,18207,52790.100
26 ott 2021218,59218,75211,24211,90211,23727.900
25 ott 2021217,56219,14215,69218,02217,33460.600
22 ott 2021217,47219,99216,81217,50216,81293.500
21 ott 2021214,56216,44213,39216,37215,69254.000
20 ott 2021211,76215,69210,88214,67213,99364.500
19 ott 2021210,69212,28209,48211,28210,61302.800
18 ott 2021208,49209,86207,39209,52208,86475.200
15 ott 2021209,07210,47207,27209,75209,09444.300
14 ott 2021207,35208,62206,56207,73207,07503.200
13 ott 2021206,77207,43202,26205,42204,77360.600
12 ott 2021206,36207,68205,11205,68205,03378.800
11 ott 2021207,22208,89205,46206,01205,36270.100
08 ott 2021213,03213,03206,67206,77206,12397.200
07 ott 2021212,38215,33211,86213,33212,66323.800
06 ott 2021208,96210,98206,02210,31209,65432.900
05 ott 2021209,00211,99207,63210,97210,30520.400
04 ott 2021209,45211,81206,55207,94207,28357.900
01 ott 2021207,71210,45203,23209,65208,99395.500
30 set 2021213,98214,82207,11207,21206,56467.300
29 set 2021212,82214,94211,52212,84212,17238.800
28 set 2021215,78217,35212,44212,52211,85302.600
27 set 2021216,21217,93214,39217,07216,39427.400
24 set 2021217,63219,24216,58216,94216,26274.600
23 set 2021215,15220,79215,15218,51217,82424.100
22 set 2021211,66215,00210,54213,39212,72322.600
21 set 2021213,00213,00209,94210,53209,87307.100
20 set 2021211,69213,60208,83212,43211,76368.200
17 set 2021221,07221,43214,27214,68214,00741.900
16 set 2021222,78223,06221,02221,43220,73284.300
15 set 2021221,77224,59221,33222,53221,83373.200
14 set 2021223,70223,70220,62221,82221,12295.700
13 set 2021226,12226,12221,76223,32222,62236.200
10 set 2021226,55227,51224,33224,37223,66312.200
09 set 2021225,49227,04224,75224,94224,23212.100
08 set 2021222,89225,75222,37224,92224,21368.300
07 set 2021224,98225,30221,83223,88223,17434.500
03 set 2021226,95227,69225,65225,73225,02296.600
02 set 2021226,91227,44225,02227,37226,65256.400
01 set 2021226,39227,69222,70226,14225,43454.400
31 ago 2021226,06227,04224,03225,39224,68584.100
31 ago 20210.68 Dividendo
30 ago 2021226,77228,88226,19226,62225,23288.900
27 ago 2021226,36228,09225,25226,14224,75439.300
*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...