Avery Dennison Corporation (AVY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	266.779	-1,49%	173,67	170,18	174,025	170,78
02/05/2023	240.263	-0,77%	173,42	170,0717	173,63	173,332
01/05/2023	260.493	0,12%	174,57	174,26	176,325	174,69
28/04/2023	263.403	2,93%	169,48	170,14	174,63	174,43
27/04/2023	297.215	2,64%	164,16	163,92	169,53	169,48
26/04/2023	858.053	-3,30%	166,93	161,925	170,595	165,19
25/04/2023	460.806	-4,63%	177,11	170,07	177,06	170,82
24/04/2023	195.297	0,59%	178,535	177,655	179,21	179,14
21/04/2023	140.203	0,03%	178,24	176,945	178,72	178,05
20/04/2023	149.630	-1,11%	179,50	177,52	180,385	178,01
19/04/2023	206.867	0,39%	178,68	178,38	180,59	180,00
18/04/2023	274.699	0,26%	179,00	178,18	180,40	179,35
17/04/2023	204.381	0,52%	178,15	176,64	178,87	178,86
14/04/2023	120.338	-0,91%	178,72	177,065	180,0099	177,90
13/04/2023	190.247	1,32%	178,16	176,92	180,06	179,52
12/04/2023	245.487	-0,62%	179,57	176,92	179,98	177,03
11/04/2023	114.298	0,51%	178,17	176,67	179,52	178,07
10/04/2023	130.986	0,17%	175,795	175,09	177,55	177,175
06/04/2023	156.121	0,04%	175,98	175,03	177,17	176,86
05/04/2023	178.840	0,78%	175,13	175,01	176,84	176,74
04/04/2023	168.022	-1,67%	179,27	174,02	178,7625	175,38
03/04/2023	170.920	-0,31%	178,63	177,32	179,927	178,38
31/03/2023	172.096	2,73%	175,46	174,77	179,19	178,92
30/03/2023	134.887	0,57%	174,76	173,845	175,19	174,16
29/03/2023	197.402	0,37%	174,91	172,70	174,49	173,21
28/03/2023	136.137	0,27%	171,43	171,5315	173,70	172,51
27/03/2023	148.131	1,33%	170,25	169,405	172,72	172,00
24/03/2023	267.905	0,01%	168,19	166,56	170,38	169,64
23/03/2023	214.839	-0,67%	170,65	168,88	173,365	169,52
22/03/2023	200.146	-1,04%	171,58	170,475	175,415	170,58
21/03/2023	158.579	1,72%	171,86	170,925	173,40	172,50
20/03/2023	189.599	1,93%	167,93	167,63	170,15	169,68
17/03/2023	257.191	-3,05%	170,73	164,37	171,72	166,47
16/03/2023	173.662	0,29%	170,42	169,58	172,775	171,72
15/03/2023	183.484	-1,68%	171,34	169,52	172,64	171,29
14/03/2023	127.925	1,56%	174,57	172,165	175,805	174,18
13/03/2023	273.506	0,43%	168,70	167,88	173,265	171,48
10/03/2023	204.722	-2,45%	175,90	169,30	174,29	170,71
09/03/2023	164.954	-1,80%	179,06	174,34	180,22	174,97
08/03/2023	183.985	0,27%	177,01	175,30	178,30	178,25
07/03/2023	130.072	-1,46%	180,78	177,33	180,27	177,74
06/03/2023	142.221	-1,60%	184,76	180,20	184,20	180,395
03/03/2023	161.007	0,97%	182,19	179,47	183,37	183,33
02/03/2023	173.331	0,22%	181,00	179,10	181,685	181,51
01/03/2023	126.889	-0,58%	180,74	181,045	184,00	181,13
28/02/2023	218.381	0,60%	180,15	179,895	182,87	182,20
27/02/2023	205.068	0,12%	184,63	180,95	185,425	181,875
24/02/2023	247.912	-0,08%	178,82	178,05	182,35	181,59
23/02/2023	210.083	-0,44%	183,91	180,02	184,96	181,64
22/02/2023	458.976	1,89%	179,225	178,87	182,83	182,38
21/02/2023	302.186	-1,89%	181,88	177,67	181,96	179,06
20/02/2023	153.797	0,25%	182,49	180,405	182,505	182,50
17/02/2023	153.797	0,25%	182,49	180,405	182,505	182,50
16/02/2023	109.863	-1,96%	184,31	181,56	183,655	182,00
15/02/2023	186.021	0,75%	183,145	182,41	186,14	185,63
14/02/2023	218.895	-0,57%	185,49	182,37	186,33	184,23
13/02/2023	223.240	2,16%	182,43	182,035	185,29	185,31
10/02/2023	269.297	0,25%	181,49	179,73	181,93	181,37
09/02/2023	257.188	-1,42%	184,69	179,58	185,30	180,90
08/02/2023	189.782	-0,06%	182,48	182,87	184,70	183,49
07/02/2023	265.266	2,84%	178,86	177,475	184,35	183,61
06/02/2023	205.758	-1,47%	180,81	177,88	180,875	178,54
03/02/2023	281.653	-3,90%	187,40	180,61	187,7757	181,20
02/02/2023	756.151	-1,66%	183,54	183,67	189,80	188,47
01/02/2023	241.245	1,20%	188,23	186,11	193,005	191,72
31/01/2023	195.355	2,02%	186,02	185,485	189,63	189,38
30/01/2023	174.290	-0,94%	187,56	185,01	188,215	185,69
27/01/2023	120.269	-0,35%	187,46	185,48	188,48	187,49
26/01/2023	162.446	1,62%	186,04	184,395	188,67	188,08
25/01/2023	305.916	-2,52%	187,42	183,72	188,075	185,12
24/01/2023	293.384	-1,08%	190,00	186,17	191,42	189,83
23/01/2023	177.681	0,75%	191,50	189,55	192,6982	191,92
20/01/2023	211.476	2,34%	186,22	186,37	190,52	190,49
19/01/2023	193.983	-1,63%	187,825	184,17	189,19	186,20
18/01/2023	183.387	-2,16%	194,24	189,08	195,04	189,325
17/01/2023	211.288	-0,95%	194,92	192,89	195,32	193,48
16/01/2023	122.251	1,22%	192,11	191,82	195,95	195,34
13/01/2023	122.251	1,22%	192,11	191,82	195,95	195,34
12/01/2023	131.649	0,21%	193,09	190,80	193,89	192,99
11/01/2023	92.277	1,51%	190,37	189,985	193,145	192,59
10/01/2023	97.949	0,11%	189,13	187,38	190,35	189,695
09/01/2023	85.747	0,61%	189,525	187,98	191,99	189,45
06/01/2023	106.808	2,83%	186,22	184,77	188,52	188,31
05/01/2023	203.903	-1,94%	184,84	181,30	184,83	183,16
04/01/2023	231.619	1,97%	185,505	184,39	186,91	186,81
03/01/2023	157.386	1,21%	181,85	180,93	183,72	183,185
02/01/2023	100.268	-0,23%	180,34	179,20	181,215	181,00
30/12/2022	100.268	-0,23%	180,34	179,20	181,215	181,00
29/12/2022	97.768	1,32%	180,44	180,65	182,48	181,45
28/12/2022	94.445	-1,80%	182,18	179,015	183,80	179,10
27/12/2022	92.662	0,72%	181,97	180,05	183,245	182,42
23/12/2022	26.908	0,68%	178,905	177,648	180,2877	180,02
22/12/2022	114.553	-1,17%	178,91	176,095	180,00	178,82
21/12/2022	127.902	1,43%	179,195	179,12	181,935	180,91
20/12/2022	200.018	1,05%	176,52	175,78	179,48	178,33
19/12/2022	148.151	-1,60%	179,88	175,46	180,41	176,42
16/12/2022	182.098	-1,14%	179,48	178,3874	181,36	179,2527
15/12/2022	208.260	-0,29%	180,86	178,93	181,73	181,33
14/12/2022	171.312	-1,91%	186,05	180,60	186,635	181,90
13/12/2022	194.976	3,37%	185,46	182,49	186,19	185,54