Italia markets closed

Avery Dennison Corporation (AVY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
164,44+2,57 (+1,59%)
Alla chiusura: 04:03PM EDT
164,44 0,00 (0,00%)
Dopo ore: 04:30PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022161,53165,16160,44164,44164,44499.500
30 giu 2022161,90162,76159,58161,87161,87616.300
29 giu 2022164,24165,40161,37164,00164,00382.700
28 giu 2022167,65169,24163,92164,12164,12411.400
27 giu 2022165,97168,53164,29166,95166,95493.300
24 giu 2022156,91165,38156,91165,35165,35745.300
23 giu 2022155,33156,28152,94155,49155,49694.600
22 giu 2022153,19157,20152,89155,70155,70645.400
21 giu 2022156,55157,25154,62155,35155,35534.700
17 giu 2022153,36157,43153,30154,91154,91881.200
16 giu 2022157,09157,62151,62153,31153,31699.800
15 giu 2022162,32163,14158,30161,10161,10504.500
14 giu 2022161,00162,57159,82161,09161,09574.500
13 giu 2022164,78165,41160,14161,20161,20636.300
10 giu 2022169,86171,11166,82168,89168,89616.300
09 giu 2022177,54178,60173,74173,95173,95402.200
08 giu 2022181,00181,19178,31178,79178,79568.300
07 giu 2022179,50182,21177,41181,62181,62530.300
06 giu 2022178,17180,90177,62180,01180,01470.800
03 giu 2022176,04177,99175,31177,32177,32355.200
02 giu 2022174,25177,63172,60177,50177,50389.400
01 giu 2022172,79174,41169,79173,07173,07518.500
31 mag 2022171,05174,00168,74172,56172,561.103.100
31 mag 20220.75 Dividendo
27 mag 2022170,36173,66170,06173,61172,86349.000
26 mag 2022167,75169,79166,89168,85168,12441.600
25 mag 2022161,73166,45160,53165,35164,64672.900
24 mag 2022165,17165,77158,62162,83162,13703.300
23 mag 2022166,31167,58161,85166,70165,98511.000
20 mag 2022169,43169,79161,03164,50163,79698.400
19 mag 2022166,96169,25165,17167,82167,10555.600
18 mag 2022175,48175,90167,91168,47167,74549.400
17 mag 2022176,86178,40174,67178,15177,38418.200
16 mag 2022172,90175,01170,58173,47172,72425.100
13 mag 2022173,65177,39173,36174,29173,54467.800
12 mag 2022171,20174,97168,98172,45171,71623.200
11 mag 2022172,11174,51170,88171,74171,00658.500
10 mag 2022177,29178,34169,15171,74171,00645.800
09 mag 2022174,45179,00174,42176,41175,65512.900
06 mag 2022177,70178,83174,76177,34176,57387.700
05 mag 2022182,18183,94177,34179,27178,50522.900
04 mag 2022181,33185,99179,87185,41184,61498.600
03 mag 2022179,39183,04179,16181,17180,39483.000
02 mag 2022181,46182,37175,83179,25178,48679.500
29 apr 2022184,05185,39180,21180,60179,82752.300
28 apr 2022181,86184,24178,85183,57182,78723.500
27 apr 2022176,93183,74176,26181,33180,551.219.800
26 apr 2022175,99179,98171,57174,22173,471.128.700
25 apr 2022166,21168,80162,51168,69167,96808.500
22 apr 2022171,73172,90167,19167,42166,70660.500
21 apr 2022173,49175,70171,93172,54171,79613.000
20 apr 2022170,60172,97170,35171,08170,34447.100
19 apr 2022164,67169,86163,70169,03168,30543.100
18 apr 2022165,59167,53163,41164,18163,47489.100
14 apr 2022173,08174,19166,42166,49165,77630.600
13 apr 2022172,38173,02168,12172,51171,761.234.200
12 apr 2022176,18177,47172,18173,49172,74404.200
11 apr 2022176,00178,36175,03175,58174,82520.900
08 apr 2022174,41177,10172,66175,80175,04625.800
07 apr 2022173,20174,79170,89173,74172,99550.100
06 apr 2022173,69175,14170,47174,29173,54733.100
05 apr 2022174,25176,55173,40175,41174,65794.800
04 apr 2022174,42174,97172,69174,57173,82801.100
01 apr 2022176,52176,52171,34175,04174,28715.700
31 mar 2022176,18177,57173,96173,97173,22754.300
30 mar 2022178,21180,07175,59176,83176,07799.400
29 mar 2022175,80180,60175,19178,90178,13986.200
28 mar 2022172,82174,08170,15173,50172,75794.300
25 mar 2022168,00173,18167,80173,14172,39840.500
24 mar 2022165,94168,04164,56166,82166,10704.100
23 mar 2022169,70169,73164,51164,60163,89734.400
22 mar 2022172,28173,95169,80170,85170,11750.200
21 mar 2022169,99172,59168,76170,77170,03681.900
18 mar 2022170,71172,79168,17171,12170,381.476.700
17 mar 2022168,63171,70168,38171,08170,34536.800
16 mar 2022169,19171,27166,06170,10169,37559.700
15 mar 2022167,28168,04164,21167,13166,41479.600
14 mar 2022164,61170,07163,59165,93165,21568.800
11 mar 2022165,46167,16162,30162,38161,68524.000
10 mar 2022162,09164,27160,91163,65162,94484.400
09 mar 2022164,19168,20163,16165,80165,08539.400
08 mar 2022159,81163,87156,51158,92158,23718.600
07 mar 2022167,12168,08157,76158,58157,89966.400
04 mar 2022168,46169,63165,92167,59166,87516.400
03 mar 2022172,75173,73169,07171,36170,62547.900
02 mar 2022168,37173,34168,25171,99171,25514.800
01 mar 2022174,24175,00166,19166,94166,22760.700
01 mar 20220.68 Dividendo
28 feb 2022176,67177,64174,17176,20174,76705.600
25 feb 2022174,84180,36174,84180,32178,85505.500
24 feb 2022171,29175,47168,31174,28172,861.024.400
23 feb 2022179,53180,29174,35174,94173,51593.500
22 feb 2022180,90182,68177,61178,47177,01596.700
18 feb 2022182,88184,12180,72180,87179,39498.300
17 feb 2022183,41184,28181,77182,70181,21462.400
16 feb 2022183,87185,42182,37184,67183,16499.400
15 feb 2022184,28187,99183,43184,57183,06448.100
14 feb 2022183,32184,92179,40181,78180,30582.200
11 feb 2022185,98187,44181,60183,49181,99701.400
10 feb 2022185,63189,88184,34186,74185,22829.000
*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...