AVY - Avery Dennison Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 2023166,34166,63162,32162,52162,52669.600
08 giu 2023170,81171,57163,58166,25166,25693.100
07 giu 2023167,36172,30166,95171,90171,90508.800
06 giu 2023164,70167,94164,70167,52167,52480.000
06 giu 20230.81 Dividendo
05 giu 2023166,80167,65165,02166,02165,21526.400
02 giu 2023161,29166,50161,12166,33165,52507.700
01 giu 2023161,53161,95158,93159,24158,46806.100
31 mag 2023161,84162,44159,99161,13160,342.481.400
30 mag 2023163,79164,53162,56163,06162,26610.800
26 mag 2023165,51166,57162,69162,97162,17575.200
25 mag 2023164,28165,94163,96164,57163,77562.800
24 mag 2023168,66168,66164,39164,78163,98676.700
23 mag 2023169,70171,18169,03169,61168,78535.800
22 mag 2023170,53171,42168,61170,77169,94681.700
19 mag 2023172,55172,69170,22170,80169,97389.400
18 mag 2023169,99171,47168,86171,02170,19457.600
17 mag 2023168,75170,46167,29170,25169,42453.500
16 mag 2023172,02172,02167,20168,19167,37664.600
15 mag 2023173,26173,99171,85173,29172,44321.500
12 mag 2023173,16173,93170,92173,15172,31460.000
11 mag 2023171,57173,45170,44172,31171,47763.400
10 mag 2023171,55172,68170,03172,51171,67554.100
09 mag 2023170,85170,85169,19170,13169,30448.900
08 mag 2023173,14173,14169,70171,84171,00313.900
05 mag 2023169,81172,82169,36172,08171,24514.300
04 mag 2023170,43170,43167,90168,15167,33743.300
03 mag 2023174,03174,08170,18170,78169,95656.000
02 mag 2023172,99173,63170,07173,36172,51589.000
01 mag 2023173,93176,33173,93174,68173,83583.000
28 apr 2023169,99174,63169,99174,48173,63747.900
27 apr 2023164,14169,53163,92169,46168,63810.900
26 apr 2023167,00170,60161,90165,12164,311.673.000
25 apr 2023177,21177,21170,06170,83170,001.083.800
24 apr 2023178,58179,21177,61179,12178,25461.600
21 apr 2023178,57178,72176,94178,09177,22470.100
20 apr 2023179,81180,39177,52177,99177,12436.000
19 apr 2023179,10180,59178,38180,01179,13439.700
18 apr 2023179,45180,40178,18179,30178,43618.800
17 apr 2023178,55178,90176,64178,88178,01425.700
14 apr 2023178,80180,01177,02177,94177,07279.400
13 apr 2023178,24180,06176,88179,54178,66451.000
12 apr 2023179,15179,98176,92177,19176,33497.000
11 apr 2023178,07179,52176,67178,14177,27308.500
10 apr 2023175,40177,55175,08177,17176,31385.400
06 apr 2023176,32177,20175,03176,87176,01497.500
05 apr 2023174,81176,84174,81176,79175,93456.400
04 apr 2023178,64178,76174,01175,37174,51436.400
03 apr 2023177,72179,93177,32178,36177,49433.600
31 mar 2023175,36179,20174,77178,93178,06420.800
30 mar 2023174,31175,19173,85174,16173,31298.400
29 mar 2023174,35174,49172,70173,18172,34406.200
28 mar 2023172,13173,70171,53172,57171,73305.000
27 mar 2023171,12172,72169,41172,05171,21366.700
24 mar 2023168,59170,38166,56169,74168,91537.200
23 mar 2023170,53173,37168,88169,63168,80474.000
22 mar 2023172,31175,42170,47170,66169,83492.200
21 mar 2023171,99173,40170,93172,38171,54492.100
20 mar 2023167,77170,15166,85169,58168,75612.300
17 mar 2023171,72171,72164,37166,47165,66769.300
16 mar 2023169,74172,78169,55171,71170,87440.000
15 mar 2023170,30172,64169,46171,22170,38481.000
14 mar 2023174,56175,81172,17174,22173,37400.500
13 mar 2023169,48173,27167,88171,50170,66596.100
10 mar 2023174,61174,61169,28170,74169,91500.800
09 mar 2023179,39180,46174,34175,00174,15401.500
08 mar 2023176,95178,52175,30178,18177,31449.700
07 mar 2023179,84180,27177,33177,77176,90379.300
06 mar 2023183,76184,20180,16180,37179,49442.000
03 mar 2023182,00183,37179,47183,33182,44411.000
02 mar 2023180,43181,69179,10181,57180,68448.700
01 mar 2023181,21184,00180,53181,12180,24385.400
28 feb 2023180,39182,92179,90182,19181,30945.700
28 feb 20230.75 Dividendo
27 feb 2023183,85185,46180,94181,87180,24596.400
24 feb 2023178,70182,40178,05181,65180,02589.200
23 feb 2023183,16185,00179,82181,74180,11985.300
22 feb 2023179,29182,83178,76182,45180,81913.600
21 feb 2023180,60181,96177,67179,00177,39733.400
17 feb 2023182,01182,53180,41182,50180,86412.000
16 feb 2023183,35183,91181,56182,05180,41299.700
15 feb 2023182,65186,21182,41185,63183,96414.000
14 feb 2023184,67186,43182,29184,24182,59593.100
13 feb 2023181,80185,31181,80185,29183,63525.400
10 feb 2023180,51181,93179,73181,39179,76489.100
09 feb 2023184,72185,30179,55180,91179,28519.000
08 feb 2023182,30184,70182,30183,51181,86439.600
07 feb 2023178,41184,35177,48183,60181,95603.900
06 feb 2023179,78180,88177,85178,54176,94462.000
03 feb 2023186,40187,78180,61181,20179,57595.200
02 feb 2023183,67189,85183,67188,56186,871.306.900
01 feb 2023187,70193,01186,11191,66189,94540.200
31 gen 2023186,73189,63185,47189,44187,74445.900
30 gen 2023186,61188,22185,01185,63183,96413.500
27 gen 2023186,77188,48185,48187,45185,77320.000
26 gen 2023186,57188,67184,40188,14186,45387.100
25 gen 2023187,85188,08183,72185,09183,431.140.900
24 gen 2023190,64191,42186,17189,90188,19540.200
23 gen 2023190,90192,70189,37191,90190,18416.200
20 gen 2023186,84190,55186,37190,49188,78452.600
*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...