Avery Dennison Corporation (AVY)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
-2,13%
|
224,85
|
217,42
|
224,48
|
218,65
|
28/06/2024 |
217.796 |
-2,13%
|
224,85
|
217,42
|
224,48
|
218,65
|
27/06/2024 |
128.189 |
-0,30%
|
224,235
|
222,27
|
224,77
|
223,40
|
26/06/2024 |
123.256 |
-0,74%
|
224,76
|
222,81
|
224,95
|
224,06
|
25/06/2024 |
118.184 |
-1,66%
|
226,90
|
225,75
|
230,88
|
225,72
|
24/06/2024 |
189.779 |
1,14%
|
226,90
|
226,915
|
231,53
|
229,52
|
21/06/2024 |
251.973 |
0,42%
|
226,41
|
224,64
|
227,36
|
226,94
|
20/06/2024 |
189.827 |
-0,46%
|
226,45
|
224,82
|
228,16
|
226,00
|
19/06/2024 |
249.391 |
-0,59%
|
229,24
|
226,33
|
230,43
|
227,04
|
18/06/2024 |
230.464 |
-0,72%
|
229,24
|
226,33
|
230,43
|
226,75
|
17/06/2024 |
112.977 |
0,82%
|
226,05
|
224,20
|
228,71
|
228,39
|
14/06/2024 |
147.044 |
-0,80%
|
227,38
|
224,369
|
228,5399
|
226,53
|
13/06/2024 |
126.883 |
0,07%
|
228,26
|
225,06
|
228,7135
|
228,36
|
12/06/2024 |
113.586 |
1,32%
|
226,43
|
225,845
|
228,40
|
228,21
|
11/06/2024 |
87.077 |
0,22%
|
224,00
|
222,16
|
225,21
|
225,23
|
10/06/2024 |
123.023 |
-0,69%
|
224,26
|
222,26
|
224,94
|
224,74
|
07/06/2024 |
115.867 |
-0,28%
|
226,30
|
226,265
|
227,795
|
226,29
|
06/06/2024 |
291.154 |
-0,44%
|
227,78
|
226,025
|
228,26
|
226,92
|
05/06/2024 |
113.828 |
0,64%
|
227,16
|
226,16
|
228,19
|
228,03
|
04/06/2024 |
145.783 |
0,14%
|
226,76
|
225,415
|
227,77
|
227,47
|
03/06/2024 |
264.836 |
-0,19%
|
223,83
|
223,6801
|
229,28
|
227,15
|
31/05/2024 |
199.002 |
1,84%
|
223,83
|
222,42
|
228,00
|
227,59
|
30/05/2024 |
245.871 |
0,69%
|
222,94
|
222,065
|
224,19
|
223,48
|
29/05/2024 |
160.363 |
-1,31%
|
222,94
|
221,28
|
223,23
|
221,95
|
28/05/2024 |
132.212 |
-0,95%
|
226,38
|
224,68
|
227,15
|
224,90
|
27/05/2024 |
0 |
0,01%
|
227,605
|
225,91
|
228,7738
|
227,05
|
24/05/2024 |
81.596 |
0,01%
|
227,605
|
225,91
|
228,7738
|
227,05
|
23/05/2024 |
159.093 |
-0,96%
|
229,06
|
226,62
|
229,285
|
227,03
|
22/05/2024 |
159.103 |
0,04%
|
226,50
|
228,11
|
229,98
|
229,22
|
21/05/2024 |
166.831 |
1,37%
|
226,50
|
225,99
|
229,21
|
229,14
|
20/05/2024 |
172.986 |
-0,11%
|
226,50
|
225,44
|
227,22
|
226,05
|
17/05/2024 |
461.150 |
0,77%
|
224,875
|
224,015
|
226,61
|
226,30
|
16/05/2024 |
187.106 |
-0,68%
|
227,00
|
224,55
|
226,89
|
224,58
|
15/05/2024 |
111.635 |
0,21%
|
226,31
|
225,25
|
226,77
|
226,21
|
14/05/2024 |
154.704 |
0,30%
|
226,535
|
224,01
|
226,00
|
225,74
|
13/05/2024 |
184.885 |
-0,24%
|
226,535
|
223,84
|
227,30
|
225,07
|
10/05/2024 |
171.904 |
-0,89%
|
228,49
|
225,01
|
227,89
|
225,61
|
09/05/2024 |
155.849 |
1,13%
|
224,29
|
224,93
|
228,145
|
227,64
|
08/05/2024 |
158.475 |
0,54%
|
223,35
|
223,603
|
225,5479
|
225,10
|
07/05/2024 |
122.207 |
0,79%
|
223,40
|
223,095
|
225,26
|
223,90
|
06/05/2024 |
173.256 |
0,27%
|
222,05
|
220,83
|
223,62
|
222,14
|
03/05/2024 |
132.028 |
0,93%
|
221,05
|
220,50
|
222,615
|
221,55
|
02/05/2024 |
159.889 |
0,77%
|
218,81
|
217,31
|
220,4999
|
219,51
|
01/05/2024 |
188.848 |
0,25%
|
218,81
|
216,365
|
221,945
|
217,83
|
30/04/2024 |
176.471 |
-0,51%
|
217,41
|
215,46
|
218,98
|
217,28
|
29/04/2024 |
192.004 |
-0,29%
|
220,00
|
217,86
|
222,18
|
218,39
|
26/04/2024 |
219.493 |
0,86%
|
217,91
|
217,575
|
220,61
|
219,03
|
25/04/2024 |
290.070 |
2,23%
|
211,56
|
212,1136
|
217,75
|
217,16
|
24/04/2024 |
397.206 |
0,52%
|
216,14
|
210,535
|
224,60
|
212,42
|
23/04/2024 |
391.299 |
-0,21%
|
210,44
|
209,92
|
212,175
|
211,33
|
22/04/2024 |
192.529 |
0,10%
|
212,59
|
210,65
|
213,3499
|
211,77
|
19/04/2024 |
199.392 |
1,06%
|
209,73
|
209,53
|
212,00
|
211,57
|
18/04/2024 |
132.827 |
0,21%
|
208,86
|
208,41
|
210,95
|
209,35
|
17/04/2024 |
177.167 |
-1,03%
|
212,82
|
208,82
|
213,32
|
208,92
|
16/04/2024 |
135.800 |
-0,09%
|
211,62
|
209,85
|
212,085
|
211,09
|
15/04/2024 |
121.063 |
0,02%
|
214,40
|
210,265
|
215,27
|
211,28
|
12/04/2024 |
236.248 |
-1,75%
|
214,40
|
211,11
|
214,8144
|
211,23
|
11/04/2024 |
138.259 |
-0,24%
|
215,52
|
214,52
|
216,435
|
215,00
|
10/04/2024 |
146.317 |
-1,82%
|
216,825
|
215,36
|
217,9098
|
215,52
|
09/04/2024 |
129.915 |
0,61%
|
219,60
|
217,43
|
219,71
|
219,52
|
08/04/2024 |
123.751 |
0,04%
|
222,54
|
217,29
|
220,31
|
218,20
|
05/04/2024 |
174.627 |
0,45%
|
222,54
|
217,02
|
218,69
|
218,11
|
04/04/2024 |
173.152 |
-1,81%
|
220,05
|
216,83
|
223,92
|
217,14
|
03/04/2024 |
157.581 |
0,35%
|
220,05
|
219,54
|
221,51
|
221,14
|
02/04/2024 |
174.956 |
-1,43%
|
222,59
|
219,71
|
222,645
|
220,37
|
01/04/2024 |
110.423 |
0,14%
|
223,34
|
222,20
|
224,235
|
223,57
|
28/03/2024 |
136.783 |
-0,44%
|
223,87
|
223,07
|
225,255
|
223,25
|
27/03/2024 |
219.000 |
2,20%
|
220,39
|
219,68
|
224,212
|
224,24
|
26/03/2024 |
341.194 |
0,97%
|
218,04
|
217,495
|
223,07
|
219,41
|
25/03/2024 |
163.081 |
0,80%
|
217,03
|
215,665
|
217,59
|
217,31
|
22/03/2024 |
167.711 |
-1,40%
|
219,09
|
215,11
|
219,20
|
215,58
|
21/03/2024 |
124.946 |
1,00%
|
216,99
|
216,43
|
219,65
|
218,63
|
20/03/2024 |
143.282 |
0,59%
|
215,46
|
214,20
|
217,27
|
216,47
|
19/03/2024 |
120.106 |
0,35%
|
216,305
|
214,27
|
216,22
|
215,21
|
18/03/2024 |
116.729 |
-0,56%
|
216,305
|
214,46
|
217,155
|
214,47
|
15/03/2024 |
167.298 |
-0,13%
|
215,22
|
214,16
|
217,81
|
215,68
|
14/03/2024 |
221.726 |
0,53%
|
214,205
|
212,77
|
216,39
|
215,97
|
13/03/2024 |
176.898 |
-0,90%
|
218,03
|
214,50
|
217,67
|
214,83
|
12/03/2024 |
134.945 |
0,38%
|
216,57
|
214,37
|
216,98
|
216,79
|
11/03/2024 |
151.196 |
0,11%
|
215,30
|
212,08
|
216,62
|
215,97
|
08/03/2024 |
127.358 |
-0,19%
|
215,17
|
215,401
|
218,39
|
215,73
|
07/03/2024 |
122.890 |
0,99%
|
215,17
|
215,2481
|
216,80
|
216,14
|
06/03/2024 |
145.141 |
-1,00%
|
215,75
|
214,02
|
216,985
|
214,02
|
05/03/2024 |
196.046 |
0,40%
|
217,25
|
215,13
|
217,75
|
216,17
|
04/03/2024 |
168.640 |
-0,27%
|
217,25
|
216,04
|
219,485
|
216,13
|
01/03/2024 |
104.756 |
0,09%
|
215,945
|
215,095
|
217,84
|
216,72
|
29/02/2024 |
216.043 |
1,11%
|
214,58
|
214,661
|
216,91
|
216,53
|
28/02/2024 |
145.617 |
0,03%
|
213,26
|
212,82
|
215,135
|
214,16
|
27/02/2024 |
140.700 |
-0,10%
|
214,31
|
213,54
|
215,54
|
214,10
|
26/02/2024 |
170.630 |
-0,18%
|
214,00
|
212,96
|
214,98
|
214,31
|
23/02/2024 |
236.737 |
-0,80%
|
211,80
|
214,09
|
217,53
|
214,69
|
22/02/2024 |
292.293 |
2,60%
|
211,80
|
211,46
|
216,44
|
216,42
|
21/02/2024 |
187.378 |
0,58%
|
210,05
|
207,735
|
211,0827
|
210,93
|
20/02/2024 |
338.419 |
0,42%
|
209,21
|
207,735
|
211,53
|
209,71
|
19/02/2024 |
131.142 |
0,08%
|
209,21
|
209,22
|
211,71
|
208,83
|
16/02/2024 |
131.142 |
0,08%
|
209,21
|
209,22
|
211,71
|
208,83
|
15/02/2024 |
110.178 |
1,11%
|
206,68
|
206,68
|
208,93
|
208,67
|
14/02/2024 |
144.043 |
1,25%
|
204,37
|
204,25
|
206,46
|
206,39
|
13/02/2024 |
137.593 |
-1,43%
|
204,70
|
201,92
|
204,325
|
203,85
|
12/02/2024 |
212.631 |
1,00%
|
205,41
|
204,90
|
208,46
|
206,81
|