Avery Dennison Corporation (AVY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	126.949	0,50%	183,63	182,09	185,02	184,71
06/10/2023	199.235	0,55%	183,91	180,53	184,69	183,80
05/10/2023	213.283	-0,30%	183,91	182,04	184,915	182,78
04/10/2023	240.949	2,13%	181,69	180,14	183,56	183,32
03/10/2023	160.980	-1,11%	181,33	179,185	182,48	179,50
02/10/2023	264.976	-0,63%	182,95	179,90	182,49	181,52
29/09/2023	218.426	-0,52%	182,95	182,39	186,92	182,59
28/09/2023	250.720	0,83%	183,91	181,665	183,935	183,54
27/09/2023	228.553	-0,36%	184,27	181,48	183,345	181,89
26/09/2023	248.231	-1,36%	181,46	182,65	185,39	182,54
25/09/2023	298.494	2,32%	181,46	181,52	185,35	185,05
22/09/2023	225.488	0,44%	180,855	180,67	182,58	180,86
21/09/2023	293.113	-1,96%	183,95	180,04	183,34	180,07
20/09/2023	249.281	0,82%	183,95	183,161	186,90	183,69
19/09/2023	189.276	0,12%	181,705	179,41	182,36	182,21
18/09/2023	165.301	0,73%	180,39	179,58	182,32	181,88
15/09/2023	166.170	-1,29%	182,64	180,07	182,67	180,56
14/09/2023	210.679	0,90%	182,475	181,69	183,57	182,86
13/09/2023	130.646	-0,34%	180,35	180,39	182,175	181,27
12/09/2023	130.377	0,46%	180,35	180,555	181,93	181,87
11/09/2023	96.085	-0,02%	183,085	179,88	182,56	181,03
08/09/2023	143.794	-0,71%	183,085	180,5501	183,125	181,11
07/09/2023	135.369	-0,56%	182,985	181,095	183,675	182,42
06/09/2023	146.764	-0,32%	187,13	182,92	185,53	183,47
05/09/2023	209.140	-2,21%	187,13	183,99	187,30	184,06
04/09/2023	190.998	0,34%	189,99	188,76	192,31	189,02
01/09/2023	190.998	0,34%	189,99	188,76	192,31	189,02
31/08/2023	90.612	0,27%	188,26	187,03	189,39	188,31
30/08/2023	136.019	0,15%	187,52	187,19	188,445	187,80
29/08/2023	160.390	0,80%	186,74	185,675	187,77	187,54
28/08/2023	164.482	0,92%	185,635	185,49	187,9399	186,06
25/08/2023	263.080	1,56%	183,15	181,60	185,37	184,36
24/08/2023	268.205	0,02%	182,29	181,51	185,15	182,00
23/08/2023	286.209	3,02%	182,44	179,97	183,455	181,95
22/08/2023	152.187	-0,61%	178,42	176,01	179,45	176,59
21/08/2023	92.979	0,31%	177,63	176,40	178,04	177,70
18/08/2023	111.419	-0,05%	176,40	176,55	177,755	177,22
17/08/2023	188.185	-0,49%	180,27	176,99	181,315	177,41
16/08/2023	121.129	-1,12%	179,65	178,31	180,80	178,30
15/08/2023	109.832	-2,11%	184,03	180,055	183,775	180,35
14/08/2023	133.197	-0,40%	183,70	183,90	184,98	184,225
11/08/2023	145.635	0,10%	184,19	183,90	185,34	184,87
10/08/2023	142.109	0,57%	185,135	184,375	187,105	184,66
09/08/2023	157.523	-0,51%	184,57	183,56	186,195	183,6397
08/08/2023	164.679	-1,24%	184,57	183,315	186,055	184,56
07/08/2023	202.343	0,99%	185,95	184,795	188,125	186,86
04/08/2023	156.541	-0,13%	185,95	184,89	188,19	184,92
03/08/2023	262.746	0,00%	184,85	183,56	188,83	185,15
02/08/2023	306.093	-0,08%	183,30	183,44	187,26	185,13
01/08/2023	259.464	0,73%	183,30	182,02	186,24	185,35
31/07/2023	260.706	-0,33%	181,62	183,03	188,25	184,00
28/07/2023	403.368	0,63%	181,62	183,50	187,39	184,64
27/07/2023	446.555	1,62%	181,62	181,51	185,88	183,54
26/07/2023	510.906	3,44%	173,67	173,27	181,335	180,66
25/07/2023	937.692	-1,73%	164,86	166,64	175,61	174,53
24/07/2023	241.608	-0,48%	178,06	176,75	179,31	177,51
21/07/2023	177.418	0,54%	177,69	174,78	178,82	178,00
20/07/2023	180.422	-0,24%	177,69	175,735	177,77	177,00
19/07/2023	199.130	0,04%	177,25	176,45	178,00	177,405
18/07/2023	267.531	0,38%	175,99	175,975	177,97	177,45
17/07/2023	200.388	-0,85%	178,565	176,305	178,37	176,91
14/07/2023	139.128	-0,62%	178,565	176,8519	180,25	178,61
13/07/2023	241.833	1,01%	178,565	178,27	180,2825	179,71
12/07/2023	364.085	0,63%	173,815	177,51	180,94	178,04
11/07/2023	280.293	2,16%	173,815	173,5835	177,03	177,01
10/07/2023	219.795	0,95%	170,625	169,79	174,43	173,28
07/07/2023	227.462	1,19%	169,99	169,4601	172,90	171,68
06/07/2023	188.533	0,65%	167,78	166,9875	169,84	169,72
05/07/2023	251.485	-2,81%	171,80	167,96	170,82	168,60
04/07/2023	118.012	0,98%	171,80	171,60	173,60	173,48
03/07/2023	118.010	0,98%	171,80	171,60	173,60	173,48
30/06/2023	151.731	2,26%	168,48	167,7821	172,17	171,79
29/06/2023	213.574	1,52%	165,59	164,81	168,47	167,98
28/06/2023	280.413	-2,95%	170,07	164,81	169,695	165,37
27/06/2023	143.705	0,69%	169,00	167,70	171,11	170,35
26/06/2023	221.081	0,79%	167,60	167,375	169,63	169,18
23/06/2023	217.679	-0,04%	166,30	165,40	168,33	167,85
22/06/2023	190.181	-1,07%	167,08	166,44	169,25	167,97
21/06/2023	205.929	0,99%	167,08	166,525	170,22	169,71
20/06/2023	144.198	-1,77%	169,76	167,2496	170,93	168,055
19/06/2023	172.519	1,20%	169,76	168,46	171,945	171,09
16/06/2023	172.519	1,20%	169,76	168,46	171,945	171,09
15/06/2023	131.097	1,16%	166,01	166,45	169,175	169,02
14/06/2023	143.339	-0,65%	169,79	166,56	170,39	167,16
13/06/2023	203.603	1,49%	167,01	166,41	169,92	168,21
12/06/2023	181.323	1,98%	163,29	162,35	166,81	165,73
09/06/2023	291.131	-2,26%	166,23	162,315	166,63	162,50
08/06/2023	326.806	-3,30%	171,31	163,58	171,305	166,22
07/06/2023	209.025	2,62%	167,04	166,95	172,30	171,90
06/06/2023	195.185	1,41%	164,99	164,70	167,94	167,54
05/06/2023	221.251	-0,18%	166,48	165,015	167,65	166,03
02/06/2023	216.909	4,47%	161,20	161,12	166,50	166,36
01/06/2023	312.525	-1,15%	162,55	158,93	161,95	159,2699
31/05/2023	286.275	0,10%	163,35	162,56	164,53	163,135
30/05/2023	286.275	0,10%	163,35	162,56	164,53	163,135
29/05/2023	246.864	-0,97%	165,46	162,691	166,56	162,97
26/05/2023	246.864	-0,97%	165,46	162,691	166,56	162,97
25/05/2023	258.361	-0,13%	165,23	163,96	165,94	164,56
24/05/2023	300.782	-2,86%	167,94	164,39	168,48	164,76
23/05/2023	244.214	-0,67%	170,58	169,03	171,1799	169,63