Avery Dennison Corporation (AVY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
0 |
-0,69%
|
184,32
|
181,43
|
184,78
|
181,61
|
| 14/02/2025 |
236.466 |
-0,69%
|
184,32
|
181,43
|
184,78
|
181,55
|
| 13/02/2025 |
243.918 |
0,93%
|
178,75
|
181,775
|
183,84
|
182,88
|
| 12/02/2025 |
383.806 |
0,67%
|
178,75
|
178,72
|
183,803
|
181,19
|
| 11/02/2025 |
382.457 |
-0,94%
|
179,46
|
178,84
|
181,91
|
179,99
|
| 10/02/2025 |
279.226 |
1,42%
|
179,46
|
179,075
|
182,215
|
181,70
|
| 07/02/2025 |
279.636 |
-1,39%
|
185,745
|
178,75
|
182,23
|
179,15
|
| 06/02/2025 |
435.073 |
-1,60%
|
185,745
|
180,86
|
185,99
|
181,68
|
| 05/02/2025 |
374.626 |
1,10%
|
182,635
|
181,18
|
184,96
|
184,63
|
| 04/02/2025 |
314.383 |
-0,39%
|
183,785
|
182,39
|
194,6475
|
182,62
|
| 03/02/2025 |
437.712 |
-1,29%
|
183,05
|
180,535
|
184,01
|
183,34
|
| 31/01/2025 |
739.345 |
1,78%
|
184,83
|
184,46
|
188,33
|
185,73
|
| 30/01/2025 |
1.317.412 |
-5,40%
|
192,90
|
179,20
|
194,75
|
182,49
|
| 29/01/2025 |
574.540 |
-0,20%
|
192,90
|
191,05
|
194,75
|
192,91
|
| 28/01/2025 |
323.805 |
-1,33%
|
190,28
|
192,89
|
196,405
|
193,30
|
| 27/01/2025 |
421.414 |
2,29%
|
190,28
|
192,47
|
195,91
|
195,91
|
| 24/01/2025 |
322.627 |
-0,95%
|
190,28
|
190,95
|
194,32
|
191,52
|
| 23/01/2025 |
327.754 |
1,49%
|
190,28
|
189,61
|
193,44
|
193,36
|
| 22/01/2025 |
278.634 |
-1,02%
|
191,97
|
190,05
|
192,45
|
190,53
|
| 21/01/2025 |
400.700 |
0,62%
|
192,375
|
191,47
|
193,835
|
192,50
|
| 20/01/2025 |
0 |
0,04%
|
192,39
|
190,76
|
193,20
|
191,32
|
| 17/01/2025 |
218.437 |
0,04%
|
192,39
|
190,76
|
193,20
|
191,28
|
| 16/01/2025 |
175.289 |
0,53%
|
190,48
|
189,535
|
191,365
|
191,24
|
| 15/01/2025 |
233.233 |
0,49%
|
191,11
|
189,62
|
192,83
|
190,23
|
| 14/01/2025 |
259.041 |
0,72%
|
189,01
|
187,75
|
189,99
|
189,31
|
| 13/01/2025 |
291.103 |
1,68%
|
185,805
|
184,415
|
188,17
|
187,96
|
| 10/01/2025 |
211.395 |
-1,52%
|
185,805
|
184,76
|
186,99
|
184,86
|
| 09/01/2025 |
192.262 |
0,55%
|
185,805
|
184,56
|
187,88
|
187,71
|
| 08/01/2025 |
145.753 |
0,56%
|
185,805
|
184,56
|
187,88
|
187,71
|
| 07/01/2025 |
200.475 |
-0,72%
|
188,19
|
186,115
|
191,22
|
186,69
|
| 06/01/2025 |
342.343 |
1,59%
|
185,68
|
185,68
|
189,85
|
188,04
|
| 03/01/2025 |
399.050 |
0,97%
|
183,49
|
181,99
|
185,40
|
185,09
|
| 02/01/2025 |
260.914 |
-2,04%
|
187,19
|
182,835
|
189,1802
|
183,31
|
| 31/12/2024 |
0 |
-0,06%
|
187,25
|
186,63
|
188,7899
|
187,13
|
| 30/12/2024 |
181.074 |
-0,67%
|
187,25
|
185,29
|
187,98
|
187,065
|
| 27/12/2024 |
253.217 |
-0,44%
|
188,125
|
187,84
|
190,27
|
188,51
|
| 26/12/2024 |
133.212 |
-0,02%
|
187,91
|
188,665
|
190,04
|
189,35
|
| 24/12/2024 |
0 |
0,42%
|
189,81
|
188,07
|
189,70
|
189,38
|
| 23/12/2024 |
243.018 |
0,24%
|
187,48
|
186,17
|
188,97
|
188,58
|
| 20/12/2024 |
252.588 |
1,05%
|
191,63
|
186,26
|
190,07
|
188,13
|
| 19/12/2024 |
314.610 |
-0,32%
|
191,63
|
185,73
|
189,68
|
186,26
|
| 18/12/2024 |
0 |
-2,41%
|
191,63
|
186,80
|
193,385
|
186,85
|
| 17/12/2024 |
305.925 |
-0,83%
|
191,63
|
190,0001
|
193,00
|
191,46
|
| 16/12/2024 |
232.495 |
-1,07%
|
196,32
|
192,82
|
195,50
|
193,06
|
| 13/12/2024 |
171.589 |
-1,28%
|
196,32
|
194,90
|
197,44
|
195,14
|
| 12/12/2024 |
225.645 |
0,06%
|
196,54
|
195,52
|
198,3938
|
197,67
|
| 11/12/2024 |
190.803 |
-1,94%
|
202,465
|
197,32
|
203,055
|
197,56
|
| 10/12/2024 |
155.487 |
-1,26%
|
203,82
|
199,94
|
203,035
|
201,46
|
| 09/12/2024 |
197.689 |
0,77%
|
204,33
|
203,235
|
206,45
|
204,04
|
| 06/12/2024 |
290.802 |
-0,39%
|
204,33
|
201,67
|
205,375
|
202,50
|
| 05/12/2024 |
189.087 |
-0,52%
|
203,86
|
201,79
|
203,755
|
203,29
|
| 04/12/2024 |
138.762 |
0,02%
|
203,55
|
202,47
|
205,375
|
204,36
|
| 03/12/2024 |
375.836 |
-0,51%
|
206,50
|
204,18
|
205,945
|
204,31
|
| 02/12/2024 |
191.416 |
0,09%
|
198,205
|
198,205
|
206,61
|
206,14
|
| 29/11/2024 |
145.753 |
0,39%
|
205,00
|
204,01
|
206,8953
|
205,95
|
| 28/11/2024 |
196.045 |
-2,89%
|
205,33
|
198,6975
|
207,78
|
205,15
|
| 27/11/2024 |
181.140 |
0,26%
|
204,80
|
198,6975
|
207,78
|
198,6975
|
| 26/11/2024 |
284.565 |
-1,60%
|
203,93
|
203,93
|
208,50
|
204,62
|
| 25/11/2024 |
342.347 |
2,64%
|
204,30
|
203,798
|
207,97
|
207,94
|
| 22/11/2024 |
225.752 |
1,50%
|
198,01
|
197,35
|
202,90
|
202,59
|
| 21/11/2024 |
398.365 |
0,99%
|
197,18
|
196,0275
|
199,76
|
199,59
|
| 20/11/2024 |
223.237 |
0,33%
|
197,00
|
195,59
|
198,95
|
197,64
|
| 19/11/2024 |
305.697 |
-0,66%
|
197,24
|
195,59
|
199,01
|
197,00
|
| 18/11/2024 |
240.205 |
0,29%
|
197,74
|
197,24
|
199,01
|
198,31
|
| 15/11/2024 |
238.768 |
-1,09%
|
202,69
|
197,24
|
202,96
|
197,73
|
| 14/11/2024 |
234.628 |
-1,51%
|
202,80
|
198,77
|
204,09
|
199,91
|
| 13/11/2024 |
220.593 |
0,22%
|
205,01
|
202,30
|
205,69
|
202,98
|
| 12/11/2024 |
194.952 |
-1,00%
|
205,595
|
202,451
|
206,21
|
202,54
|
| 11/11/2024 |
191.922 |
-0,26%
|
206,00
|
203,72
|
206,21
|
204,58
|
| 08/11/2024 |
128.567 |
-0,17%
|
205,315
|
204,60
|
208,16
|
205,11
|
| 07/11/2024 |
186.041 |
0,65%
|
212,85
|
203,00
|
209,83
|
205,45
|
| 06/11/2024 |
484.173 |
-1,27%
|
205,54
|
203,42
|
212,85
|
204,12
|
| 05/11/2024 |
130.569 |
%
|
205,54
|
204,86
|
207,10
|
206,75
|
| 04/11/2024 |
150.230 |
%
|
207,08
|
204,64
|
208,74
|
205,57
|
| 01/11/2024 |
180.863 |
%
|
207,08
|
206,04
|
208,2975
|
206,11
|
| 31/10/2024 |
204.513 |
%
|
207,705
|
207,05
|
209,65
|
207,03
|
| 30/10/2024 |
178.318 |
%
|
205,94
|
205,84
|
209,19
|
207,76
|
| 29/10/2024 |
228.392 |
%
|
205,43
|
205,96
|
207,785
|
206,19
|
| 28/10/2024 |
185.450 |
%
|
209,23
|
206,74
|
209,26
|
207,03
|
| 25/10/2024 |
340.189 |
%
|
205,83
|
203,74
|
207,36
|
207,16
|
| 24/10/2024 |
355.972 |
%
|
219,50
|
202,71
|
206,315
|
204,96
|
| 23/10/2024 |
501.217 |
%
|
219,50
|
203,24
|
220,025
|
207,65
|
| 22/10/2024 |
228.394 |
%
|
219,50
|
211,37
|
215,0408
|
212,39
|
| 21/10/2024 |
208.164 |
%
|
219,50
|
214,56
|
216,9627
|
215,41
|
| 18/10/2024 |
197.427 |
%
|
219,50
|
217,07
|
219,87
|
217,33
|
| 17/10/2024 |
221.202 |
%
|
219,74
|
216,575
|
221,96
|
218,36
|
| 16/10/2024 |
215.347 |
%
|
219,09
|
214,815
|
219,3571
|
214,93
|
| 15/10/2024 |
188.508 |
%
|
218,145
|
219,46
|
222,10
|
219,88
|
| 14/10/2024 |
140.596 |
%
|
215,66
|
217,00
|
220,61
|
220,52
|
| 11/10/2024 |
135.874 |
%
|
215,66
|
215,595
|
218,6125
|
218,03
|
| 10/10/2024 |
110.744 |
%
|
214,70
|
213,59
|
215,80
|
215,07
|
| 09/10/2024 |
141.023 |
%
|
214,59
|
214,36
|
216,18
|
215,66
|
| 08/10/2024 |
177.722 |
%
|
213,04
|
211,25
|
215,59
|
214,46
|
| 07/10/2024 |
143.644 |
%
|
214,43
|
212,22
|
215,49
|
213,96
|
| 04/10/2024 |
97.983 |
%
|
214,30
|
212,9421
|
216,3125
|
214,59
|
| 03/10/2024 |
213.148 |
%
|
215,56
|
212,425
|
216,3125
|
212,59
|
| 02/10/2024 |
130.405 |
%
|
221,16
|
215,93
|
219,965
|
216,52
|
| 01/10/2024 |
129.155 |
%
|
221,16
|
218,30
|
220,995
|
219,82
|
| 30/09/2024 |
269.530 |
%
|
222,32
|
219,67
|
222,72
|
220,76
|
| 27/09/2024 |
194.708 |
%
|
223,70
|
222,11
|
224,264
|
222,34
|
