Avery Dennison Corporation (AVY)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
249.726 |
0,70%
|
180,67
|
180,30
|
183,68
|
183,52
|
| 08/07/2025 |
169.339 |
1,08%
|
182,745
|
179,36
|
183,815
|
182,24
|
| 07/07/2025 |
193.160 |
-1,60%
|
183,24
|
180,30
|
183,815
|
180,30
|
| 04/07/2025 |
160.945 |
-0,10%
|
183,24
|
181,94
|
183,80
|
183,24
|
| 03/07/2025 |
160.941 |
-0,10%
|
181,70
|
180,6401
|
184,00
|
183,05
|
| 02/07/2025 |
293.074 |
1,35%
|
175,84
|
175,74
|
183,975
|
183,43
|
| 01/07/2025 |
546.506 |
3,20%
|
175,47
|
174,09
|
183,35
|
181,08
|
| 30/06/2025 |
409.530 |
-0,09%
|
183,75
|
174,09
|
183,75
|
175,47
|
| 27/06/2025 |
643.551 |
-0,30%
|
176,97
|
175,08
|
178,16
|
175,63
|
| 26/06/2025 |
401.543 |
-0,37%
|
178,92
|
175,55
|
179,81
|
175,95
|
| 25/06/2025 |
173.259 |
-1,41%
|
179,80
|
176,18
|
180,671
|
176,60
|
| 24/06/2025 |
281.667 |
-0,14%
|
175,96
|
175,50
|
180,671
|
179,13
|
| 23/06/2025 |
515.252 |
2,22%
|
175,48
|
175,48
|
179,73
|
179,38
|
| 20/06/2025 |
244.824 |
0,89%
|
174,50
|
173,08
|
176,15
|
175,48
|
| 19/06/2025 |
249.003 |
-0,01%
|
174,59
|
173,88
|
175,77
|
173,93
|
| 18/06/2025 |
219.784 |
-0,01%
|
175,48
|
173,815
|
176,07
|
174,03
|
| 17/06/2025 |
216.435 |
-1,39%
|
175,73
|
173,8294
|
176,95
|
173,95
|
| 16/06/2025 |
174.317 |
1,01%
|
174,64
|
174,64
|
177,095
|
176,41
|
| 13/06/2025 |
132.212 |
-2,62%
|
176,30
|
174,41
|
179,51
|
174,64
|
| 12/06/2025 |
275.942 |
1,12%
|
180,06
|
175,00
|
180,96
|
179,34
|
| 11/06/2025 |
280.224 |
-1,52%
|
180,43
|
176,76
|
181,72
|
177,35
|
| 10/06/2025 |
195.570 |
0,25%
|
180,47
|
178,56
|
181,44
|
180,09
|
| 09/06/2025 |
283.888 |
-0,13%
|
188,86
|
178,56
|
188,86
|
179,64
|
| 06/06/2025 |
241.395 |
1,21%
|
179,08
|
177,2632
|
180,20
|
179,87
|
| 05/06/2025 |
275.261 |
-0,57%
|
179,56
|
177,2632
|
180,34
|
177,72
|
| 04/06/2025 |
330.201 |
0,01%
|
179,65
|
174,70
|
180,34
|
178,73
|
| 03/06/2025 |
334.550 |
1,97%
|
177,69
|
173,6375
|
179,87
|
178,71
|
| 02/06/2025 |
427.315 |
-0,87%
|
177,73
|
173,6375
|
177,73
|
176,18
|
| 30/05/2025 |
394.485 |
-1,11%
|
179,385
|
175,845
|
179,81
|
177,73
|
| 29/05/2025 |
181.533 |
1,06%
|
182,01
|
177,72
|
181,63
|
179,65
|
| 28/05/2025 |
152.846 |
-1,98%
|
179,28
|
177,72
|
182,01
|
177,76
|
| 27/05/2025 |
351.409 |
2,14%
|
177,55
|
177,55
|
181,48
|
181,35
|
| 23/05/2025 |
287.188 |
-1,53%
|
179,635
|
177,00
|
180,86
|
177,55
|
| 22/05/2025 |
167.895 |
0,10%
|
181,89
|
178,47
|
182,84
|
180,30
|
| 21/05/2025 |
242.780 |
-2,09%
|
183,105
|
180,00
|
184,25
|
180,12
|
| 20/05/2025 |
206.262 |
0,22%
|
181,29
|
181,03
|
184,30
|
183,97
|
| 19/05/2025 |
262.068 |
0,20%
|
182,29
|
180,84
|
183,78
|
183,57
|
| 16/05/2025 |
257.309 |
0,74%
|
180,68
|
180,04
|
183,55
|
183,21
|
| 15/05/2025 |
214.916 |
0,75%
|
181,06
|
178,44
|
181,87
|
181,87
|
| 14/05/2025 |
332.539 |
-0,89%
|
182,945
|
178,44
|
183,8018
|
180,51
|
| 13/05/2025 |
306.510 |
-0,66%
|
177,26
|
176,38
|
183,8018
|
182,13
|
| 12/05/2025 |
764.804 |
6,47%
|
177,00
|
174,7255
|
183,73
|
183,34
|
| 09/05/2025 |
136.011 |
-0,47%
|
172,595
|
171,77
|
174,84
|
172,20
|
| 08/05/2025 |
249.162 |
0,79%
|
170,495
|
169,03
|
174,84
|
173,02
|
| 07/05/2025 |
434.120 |
0,86%
|
170,00
|
168,82
|
173,09
|
171,66
|
| 06/05/2025 |
256.606 |
-0,43%
|
171,04
|
168,78
|
172,09
|
170,19
|
| 05/05/2025 |
281.863 |
-0,29%
|
171,42
|
169,70
|
172,09
|
170,93
|
| 02/05/2025 |
331.714 |
1,19%
|
170,025
|
168,825
|
172,76
|
171,42
|
| 01/05/2025 |
334.457 |
-0,99%
|
170,27
|
168,09
|
172,38
|
169,41
|
| 30/04/2025 |
317.518 |
-0,40%
|
170,61
|
168,09
|
172,83
|
171,11
|
| 29/04/2025 |
491.766 |
0,88%
|
171,87
|
168,50
|
172,83
|
171,72
|
| 28/04/2025 |
419.014 |
-0,31%
|
170,77
|
168,50
|
173,91
|
170,23
|
| 25/04/2025 |
318.339 |
-1,65%
|
168,53
|
168,26
|
175,25
|
170,75
|
| 24/04/2025 |
667.418 |
1,98%
|
173,44
|
167,99
|
176,65
|
173,62
|
| 23/04/2025 |
708.707 |
-2,62%
|
170,78
|
168,93
|
176,65
|
170,25
|
| 22/04/2025 |
595.089 |
3,43%
|
169,43
|
167,19
|
175,295
|
174,83
|
| 21/04/2025 |
374.722 |
-1,07%
|
168,52
|
167,19
|
170,61
|
169,03
|
| 17/04/2025 |
300.001 |
1,61%
|
167,99
|
167,18
|
172,067
|
170,85
|
| 16/04/2025 |
399.845 |
-0,80%
|
171,14
|
167,18
|
172,99
|
168,15
|
| 15/04/2025 |
486.394 |
-1,61%
|
171,14
|
169,19
|
172,97
|
169,50
|
| 14/04/2025 |
422.762 |
1,53%
|
171,415
|
170,1625
|
172,40
|
172,28
|
| 11/04/2025 |
560.329 |
3,06%
|
166,62
|
164,14
|
171,255
|
169,68
|
| 10/04/2025 |
681.523 |
-0,82%
|
157,70
|
161,665
|
166,66
|
166,58
|
| 09/04/2025 |
1.127.414 |
5,70%
|
157,70
|
157,335
|
171,10
|
168,86
|
| 08/04/2025 |
1.045.392 |
-4,11%
|
169,79
|
157,50
|
171,01
|
159,58
|
| 07/04/2025 |
1.027.096 |
-2,33%
|
166,80
|
162,53
|
172,55
|
166,28
|
| 04/04/2025 |
1.066.463 |
-3,45%
|
171,75
|
168,77
|
174,81
|
170,25
|
| 03/04/2025 |
646.056 |
-2,30%
|
178,69
|
173,89
|
178,29
|
176,34
|
| 02/04/2025 |
164.148 |
0,57%
|
177,445
|
177,69
|
180,66
|
180,58
|
| 01/04/2025 |
185.900 |
0,89%
|
177,445
|
176,82
|
179,88
|
179,56
|
| 31/03/2025 |
275.400 |
1,25%
|
175,88
|
174,82
|
178,40
|
177,97
|
| 28/03/2025 |
154.475 |
-1,25%
|
177,95
|
175,15
|
179,0899
|
175,77
|
| 27/03/2025 |
151.096 |
0,03%
|
177,055
|
176,48
|
178,60
|
177,99
|
| 26/03/2025 |
145.662 |
1,28%
|
176,06
|
175,9701
|
178,21
|
177,94
|
| 25/03/2025 |
194.459 |
-0,75%
|
177,51
|
174,19
|
178,14
|
175,69
|
| 24/03/2025 |
233.585 |
1,39%
|
175,795
|
174,56
|
177,24
|
177,01
|
| 21/03/2025 |
307.231 |
-1,40%
|
174,50
|
173,02
|
180,35
|
174,58
|
| 20/03/2025 |
244.101 |
-1,15%
|
179,04
|
176,57
|
180,35
|
177,05
|
| 19/03/2025 |
226.871 |
-0,46%
|
179,25
|
177,12
|
180,2344
|
179,11
|
| 18/03/2025 |
227.219 |
0,07%
|
179,25
|
178,70
|
180,315
|
179,93
|
| 17/03/2025 |
218.338 |
0,61%
|
179,76
|
178,225
|
180,4099
|
179,72
|
| 14/03/2025 |
187.136 |
1,56%
|
178,14
|
176,67
|
178,96
|
178,64
|
| 13/03/2025 |
241.766 |
-0,66%
|
177,235
|
174,91
|
178,99
|
175,89
|
| 12/03/2025 |
248.027 |
-1,72%
|
179,77
|
177,06
|
180,413
|
177,06
|
| 11/03/2025 |
226.823 |
-3,42%
|
186,365
|
180,09
|
186,765
|
180,15
|
| 10/03/2025 |
352.630 |
1,42%
|
183,88
|
183,88
|
189,73
|
186,52
|
| 07/03/2025 |
660.351 |
0,84%
|
181,41
|
181,42
|
184,866
|
183,94
|
| 06/03/2025 |
674.937 |
-0,23%
|
180,81
|
180,11
|
183,094
|
182,40
|
| 05/03/2025 |
503.629 |
1,31%
|
181,95
|
179,93
|
183,625
|
182,82
|
| 04/03/2025 |
442.743 |
-2,47%
|
184,835
|
180,45
|
185,64
|
180,45
|
| 03/03/2025 |
216.860 |
-1,09%
|
189,32
|
185,44
|
190,39
|
185,92
|
| 28/02/2025 |
158.017 |
1,34%
|
185,87
|
185,875
|
188,25
|
187,97
|
| 27/02/2025 |
131.704 |
-0,14%
|
185,87
|
184,83
|
186,705
|
185,49
|
| 26/02/2025 |
203.030 |
-0,34%
|
185,645
|
184,34
|
186,585
|
185,75
|
| 25/02/2025 |
289.126 |
1,00%
|
185,645
|
185,365
|
186,98
|
186,38
|
| 24/02/2025 |
247.701 |
0,13%
|
183,74
|
183,57
|
186,16
|
184,54
|
| 21/02/2025 |
229.313 |
0,05%
|
183,74
|
183,03
|
184,89
|
184,30
|
| 20/02/2025 |
337.146 |
0,71%
|
182,78
|
182,10
|
184,438
|
184,27
|
| 19/02/2025 |
237.756 |
-0,38%
|
184,32
|
182,065
|
183,929
|
182,98
|
| 18/02/2025 |
210.497 |
1,13%
|
184,32
|
181,50
|
183,775
|
183,67
|
