Avery Dennison Corporation (AVY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
93.168 |
0,09%
|
172,22
|
172,04
|
175,9997
|
172,37
|
| 26/11/2025 |
338.715 |
1,02%
|
170,49
|
170,06
|
172,98
|
172,22
|
| 25/11/2025 |
273.123 |
1,73%
|
167,51
|
167,51
|
171,25
|
170,49
|
| 24/11/2025 |
377.319 |
-1,68%
|
169,27
|
167,14
|
171,5999
|
167,59
|
| 21/11/2025 |
322.816 |
2,62%
|
166,01
|
166,01
|
173,17
|
170,46
|
| 20/11/2025 |
307.602 |
-1,44%
|
168,44
|
165,97
|
170,02
|
166,01
|
| 19/11/2025 |
325.625 |
-0,12%
|
169,23
|
165,90
|
169,23
|
168,44
|
| 18/11/2025 |
263.185 |
-1,13%
|
170,76
|
168,73
|
171,135
|
168,73
|
| 17/11/2025 |
242.349 |
-1,19%
|
172,91
|
170,65
|
173,36
|
170,76
|
| 14/11/2025 |
385.044 |
-1,98%
|
176,14
|
172,72
|
176,24
|
172,91
|
| 13/11/2025 |
381.165 |
1,38%
|
174,01
|
173,955
|
176,99
|
176,41
|
| 12/11/2025 |
287.564 |
-0,17%
|
174,31
|
172,342
|
175,50
|
174,01
|
| 11/11/2025 |
259.292 |
0,42%
|
173,60
|
173,60
|
177,24
|
174,31
|
| 10/11/2025 |
210.312 |
-0,28%
|
174,07
|
171,07
|
174,83
|
173,59
|
| 07/11/2025 |
220.022 |
1,14%
|
171,85
|
171,61
|
174,81
|
174,07
|
| 06/11/2025 |
228.621 |
-1,48%
|
174,52
|
171,515
|
175,80
|
171,95
|
| 05/11/2025 |
361.557 |
0,06%
|
174,39
|
172,025
|
176,03
|
174,52
|
| 04/11/2025 |
293.780 |
0,02%
|
174,27
|
170,92
|
175,16
|
174,39
|
| 03/11/2025 |
377.099 |
-0,36%
|
178,44
|
171,42
|
178,44
|
174,27
|
| 31/10/2025 |
252.098 |
-0,50%
|
175,93
|
173,68
|
176,06
|
174,89
|
| 30/10/2025 |
286.223 |
-0,18%
|
176,20
|
174,66
|
178,47
|
175,93
|
| 29/10/2025 |
276.220 |
-1,66%
|
179,17
|
175,90
|
180,20
|
176,20
|
| 28/10/2025 |
239.324 |
-0,72%
|
182,49
|
179,0001
|
182,99
|
179,17
|
| 27/10/2025 |
262.151 |
-0,62%
|
180,9287
|
179,10
|
182,20
|
180,47
|
| 24/10/2025 |
395.309 |
-2,52%
|
189,00
|
180,97
|
189,00
|
181,59
|
| 23/10/2025 |
934.551 |
4,04%
|
183,59
|
183,00
|
189,24
|
186,28
|
| 22/10/2025 |
909.445 |
9,48%
|
164,00
|
164,00
|
180,615
|
179,04
|
| 21/10/2025 |
593.153 |
2,05%
|
160,25
|
159,47
|
164,06
|
163,53
|
| 20/10/2025 |
403.002 |
0,51%
|
159,44
|
159,44
|
161,3316
|
160,25
|
| 17/10/2025 |
275.429 |
0,06%
|
159,34
|
158,315
|
160,32
|
159,44
|
| 16/10/2025 |
443.755 |
-0,15%
|
159,58
|
158,00
|
160,605
|
159,34
|
| 15/10/2025 |
226.356 |
-0,38%
|
160,13
|
158,94
|
161,15
|
159,58
|
| 14/10/2025 |
339.550 |
1,68%
|
157,49
|
156,23
|
160,87
|
160,13
|
| 13/10/2025 |
350.722 |
-0,74%
|
158,67
|
157,47
|
160,335
|
157,49
|
| 10/10/2025 |
244.811 |
-1,44%
|
160,81
|
158,4499
|
162,7252
|
158,67
|
| 09/10/2025 |
285.629 |
-0,71%
|
162,49
|
158,73
|
162,49
|
160,81
|
| 08/10/2025 |
219.622 |
0,37%
|
161,37
|
160,04
|
162,58
|
161,96
|
| 07/10/2025 |
248.169 |
-0,85%
|
162,75
|
159,68
|
163,5776
|
161,37
|
| 06/10/2025 |
231.593 |
-0,42%
|
163,44
|
161,91
|
163,46
|
162,75
|
| 03/10/2025 |
205.434 |
0,47%
|
163,81
|
162,73
|
165,23
|
163,44
|
| 02/10/2025 |
240.341 |
0,12%
|
163,50
|
161,26
|
163,52
|
162,68
|
| 01/10/2025 |
381.752 |
0,20%
|
162,17
|
161,0701
|
163,28
|
162,49
|
| 30/09/2025 |
263.897 |
1,18%
|
159,95
|
158,155
|
162,35
|
162,17
|
| 29/09/2025 |
181.183 |
-0,23%
|
160,75
|
159,82
|
161,22
|
160,42
|
| 26/09/2025 |
164.330 |
1,29%
|
158,71
|
158,71
|
160,985
|
160,75
|
| 25/09/2025 |
205.020 |
-2,21%
|
162,02
|
158,535
|
163,18
|
158,71
|
| 24/09/2025 |
251.472 |
-0,66%
|
164,00
|
161,28
|
164,17
|
162,22
|
| 23/09/2025 |
329.335 |
0,07%
|
162,88
|
162,88
|
164,8228
|
163,32
|
| 22/09/2025 |
227.599 |
-0,72%
|
164,38
|
162,7301
|
164,90
|
163,20
|
| 19/09/2025 |
358.377 |
-0,17%
|
165,04
|
163,97
|
166,00
|
164,38
|
| 18/09/2025 |
470.260 |
0,24%
|
165,27
|
164,76
|
167,15
|
165,04
|
| 17/09/2025 |
296.246 |
-0,88%
|
166,48
|
164,42
|
169,47
|
164,94
|
| 16/09/2025 |
302.396 |
0,85%
|
164,85
|
163,845
|
166,62
|
166,23
|
| 15/09/2025 |
288.939 |
-0,53%
|
166,75
|
163,895
|
166,90
|
164,85
|
| 12/09/2025 |
137.410 |
-1,73%
|
168,55
|
165,60
|
168,55
|
165,65
|
| 11/09/2025 |
184.163 |
2,33%
|
164,73
|
164,33
|
168,855
|
168,55
|
| 10/09/2025 |
251.790 |
-1,33%
|
165,88
|
164,30
|
167,25
|
164,73
|
| 09/09/2025 |
202.582 |
-0,83%
|
169,10
|
166,33
|
169,2988
|
166,88
|
| 08/09/2025 |
275.955 |
0,19%
|
167,51
|
165,36
|
168,4733
|
168,38
|
| 05/09/2025 |
326.050 |
0,62%
|
167,03
|
166,51
|
169,43
|
168,06
|
| 04/09/2025 |
441.651 |
0,14%
|
166,81
|
165,81
|
167,63
|
167,03
|
| 03/09/2025 |
228.404 |
-0,93%
|
168,37
|
165,6701
|
168,62
|
166,80
|
| 02/09/2025 |
200.520 |
-1,36%
|
171,65
|
168,37
|
171,65
|
168,37
|
| 29/08/2025 |
197.542 |
0,33%
|
171,10
|
170,86
|
172,755
|
171,65
|
| 28/08/2025 |
159.760 |
-1,29%
|
173,30
|
170,34
|
174,77
|
171,08
|
| 27/08/2025 |
304.682 |
0,02%
|
172,87
|
172,195
|
174,05
|
173,26
|
| 26/08/2025 |
218.942 |
-1,48%
|
175,17
|
172,46
|
175,69
|
173,22
|
| 25/08/2025 |
200.247 |
-1,57%
|
177,71
|
175,465
|
178,97
|
175,77
|
| 22/08/2025 |
302.189 |
1,51%
|
175,88
|
175,88
|
180,575
|
178,50
|
| 21/08/2025 |
191.867 |
0,11%
|
175,50
|
174,665
|
176,36
|
175,88
|
| 20/08/2025 |
232.022 |
0,18%
|
175,29
|
174,70
|
177,1999
|
175,69
|
| 19/08/2025 |
270.688 |
1,76%
|
172,85
|
172,595
|
176,005
|
175,29
|
| 18/08/2025 |
201.292 |
-1,45%
|
175,50
|
172,24
|
175,50
|
172,25
|
| 15/08/2025 |
193.362 |
-1,68%
|
177,76
|
174,0615
|
178,6703
|
174,78
|
| 14/08/2025 |
391.267 |
-0,93%
|
177,51
|
174,53
|
178,24
|
177,76
|
| 13/08/2025 |
272.687 |
2,73%
|
174,67
|
174,40
|
179,51
|
179,43
|
| 12/08/2025 |
405.821 |
1,66%
|
172,29
|
171,00
|
174,97
|
174,67
|
| 11/08/2025 |
379.908 |
0,59%
|
170,81
|
168,63
|
172,295
|
171,82
|
| 08/08/2025 |
259.210 |
0,48%
|
170,00
|
169,355
|
171,4299
|
170,81
|
| 07/08/2025 |
345.788 |
1,42%
|
167,62
|
167,62
|
170,91
|
170,00
|
| 06/08/2025 |
217.677 |
-0,33%
|
168,17
|
165,63
|
168,65
|
167,62
|
| 05/08/2025 |
242.522 |
0,49%
|
167,35
|
166,39
|
168,46
|
168,17
|
| 04/08/2025 |
190.285 |
0,94%
|
165,82
|
165,666
|
167,70
|
167,35
|
| 01/08/2025 |
370.009 |
-1,16%
|
167,09
|
164,19
|
167,77
|
165,82
|
| 31/07/2025 |
366.153 |
-0,42%
|
167,51
|
167,25
|
170,005
|
167,77
|
| 30/07/2025 |
269.797 |
-2,28%
|
173,55
|
167,96
|
173,55
|
168,42
|
| 29/07/2025 |
321.847 |
-1,20%
|
177,45
|
171,95
|
176,9887
|
172,27
|
| 28/07/2025 |
219.503 |
-1,93%
|
177,7883
|
174,1083
|
178,55
|
174,36
|
| 25/07/2025 |
260.221 |
-0,37%
|
179,49
|
176,531
|
180,905
|
177,79
|
| 24/07/2025 |
578.221 |
-0,67%
|
181,945
|
176,85
|
184,44
|
178,45
|
| 23/07/2025 |
588.107 |
-1,11%
|
176,96
|
168,7847
|
184,46
|
179,66
|
| 22/07/2025 |
430.453 |
1,49%
|
179,29
|
168,7847
|
181,97
|
181,67
|
| 21/07/2025 |
312.579 |
0,23%
|
178,60
|
178,60
|
180,53
|
179,01
|
| 18/07/2025 |
214.058 |
-1,22%
|
178,615
|
177,485
|
182,6999
|
178,60
|
| 17/07/2025 |
332.094 |
1,47%
|
178,18
|
175,74
|
180,93
|
180,80
|
| 16/07/2025 |
262.442 |
0,56%
|
180,89
|
175,7272
|
181,07
|
178,18
|
| 15/07/2025 |
190.385 |
-1,81%
|
181,02
|
177,06
|
181,94
|
177,18
|
| 14/07/2025 |
160.693 |
-0,97%
|
182,21
|
180,04
|
182,21
|
180,45
|
| 11/07/2025 |
177.309 |
-1,31%
|
183,145
|
181,56
|
186,58
|
182,21
|
| 10/07/2025 |
202.493 |
0,61%
|
182,745
|
181,42
|
186,58
|
184,63
|
