Avery Dennison Corporation (AVY)
Exportar para Excel
1 2 3 4 5 > >> |
28/10/2024 |
0 |
1,07%
|
205,83
|
203,74
|
207,36
|
207,16
|
25/10/2024 |
340.189 |
1,07%
|
205,83
|
203,74
|
207,36
|
207,16
|
24/10/2024 |
355.972 |
-1,30%
|
219,50
|
202,71
|
206,315
|
204,96
|
23/10/2024 |
501.217 |
-2,23%
|
219,50
|
203,24
|
220,025
|
207,65
|
22/10/2024 |
228.394 |
-1,40%
|
219,50
|
211,37
|
215,0408
|
212,39
|
21/10/2024 |
208.164 |
-0,88%
|
219,50
|
214,56
|
216,9627
|
215,41
|
18/10/2024 |
197.427 |
-0,47%
|
219,50
|
217,07
|
219,87
|
217,33
|
17/10/2024 |
221.202 |
1,60%
|
219,74
|
216,575
|
221,96
|
218,36
|
16/10/2024 |
215.347 |
-2,25%
|
219,09
|
214,815
|
219,3571
|
214,93
|
15/10/2024 |
188.508 |
-0,29%
|
218,145
|
219,46
|
222,10
|
219,88
|
14/10/2024 |
140.596 |
1,14%
|
215,66
|
217,00
|
220,61
|
220,52
|
11/10/2024 |
135.874 |
1,38%
|
215,66
|
215,595
|
218,6125
|
218,03
|
10/10/2024 |
110.744 |
-0,27%
|
214,70
|
213,59
|
215,80
|
215,07
|
09/10/2024 |
141.023 |
0,56%
|
214,59
|
214,36
|
216,18
|
215,66
|
08/10/2024 |
177.722 |
0,23%
|
213,04
|
211,25
|
215,59
|
214,46
|
07/10/2024 |
143.644 |
-0,29%
|
214,43
|
212,22
|
215,49
|
213,96
|
04/10/2024 |
97.983 |
0,94%
|
214,30
|
212,9421
|
216,3125
|
214,59
|
03/10/2024 |
213.148 |
-1,82%
|
215,56
|
212,425
|
216,3125
|
212,59
|
02/10/2024 |
130.405 |
-1,50%
|
221,16
|
215,93
|
219,965
|
216,52
|
01/10/2024 |
129.155 |
-0,43%
|
221,16
|
218,30
|
220,995
|
219,82
|
30/09/2024 |
269.530 |
-0,71%
|
222,32
|
219,67
|
222,72
|
220,76
|
27/09/2024 |
194.708 |
0,26%
|
223,70
|
222,11
|
224,264
|
222,34
|
26/09/2024 |
342.855 |
1,34%
|
219,73
|
218,95
|
222,75
|
221,76
|
25/09/2024 |
334.189 |
0,16%
|
216,32
|
217,05
|
219,60
|
218,82
|
24/09/2024 |
210.427 |
1,29%
|
213,09
|
212,06
|
219,91
|
218,48
|
23/09/2024 |
290.755 |
1,94%
|
213,09
|
212,06
|
215,99
|
215,69
|
20/09/2024 |
459.568 |
-1,94%
|
214,98
|
210,96
|
216,54
|
211,58
|
19/09/2024 |
540.084 |
3,06%
|
212,55
|
212,25
|
216,54
|
215,77
|
18/09/2024 |
494.996 |
-4,92%
|
220,17
|
209,31
|
220,19
|
209,36
|
17/09/2024 |
194.783 |
-0,38%
|
220,17
|
219,775
|
222,97
|
220,20
|
16/09/2024 |
180.667 |
0,74%
|
221,20
|
220,82
|
222,88
|
221,04
|
13/09/2024 |
108.327 |
0,44%
|
219,07
|
216,97
|
221,11
|
219,42
|
12/09/2024 |
131.665 |
0,08%
|
219,38
|
216,97
|
219,945
|
218,47
|
11/09/2024 |
150.439 |
-0,53%
|
217,86
|
212,63
|
218,62
|
218,30
|
10/09/2024 |
106.038 |
-0,06%
|
218,85
|
218,61
|
220,81
|
219,46
|
09/09/2024 |
178.211 |
1,23%
|
219,35
|
217,505
|
220,31
|
219,58
|
06/09/2024 |
119.992 |
-0,83%
|
219,35
|
216,01
|
220,20
|
216,91
|
05/09/2024 |
186.372 |
-0,08%
|
219,35
|
217,305
|
221,15
|
218,73
|
04/09/2024 |
169.475 |
-0,06%
|
219,96
|
217,41
|
220,92
|
218,90
|
03/09/2024 |
268.693 |
-0,85%
|
219,56
|
218,97
|
222,30
|
219,96
|
02/09/2024 |
0 |
1,50%
|
219,56
|
218,54
|
222,20
|
221,85
|
30/08/2024 |
238.875 |
1,50%
|
219,56
|
218,54
|
222,20
|
221,85
|
29/08/2024 |
164.806 |
-0,10%
|
219,19
|
217,36
|
220,57
|
218,58
|
28/08/2024 |
209.278 |
0,64%
|
218,10
|
217,92
|
220,425
|
218,80
|
27/08/2024 |
158.192 |
-0,28%
|
218,21
|
216,16
|
219,16
|
217,42
|
26/08/2024 |
118.622 |
-0,46%
|
220,24
|
217,82
|
221,055
|
218,04
|
23/08/2024 |
104.141 |
1,32%
|
214,92
|
216,865
|
219,07
|
219,05
|
22/08/2024 |
142.358 |
0,60%
|
214,92
|
214,25
|
215,8467
|
216,19
|
21/08/2024 |
289.843 |
1,22%
|
213,48
|
211,16
|
215,635
|
214,91
|
20/08/2024 |
252.207 |
-0,44%
|
213,88
|
210,645
|
213,40
|
212,33
|
19/08/2024 |
138.674 |
0,14%
|
213,20
|
212,38
|
213,97
|
213,26
|
16/08/2024 |
260.595 |
0,22%
|
211,84
|
210,46
|
213,555
|
212,97
|
15/08/2024 |
201.070 |
1,70%
|
208,52
|
210,53
|
213,55
|
212,51
|
14/08/2024 |
116.926 |
-0,07%
|
208,52
|
208,18
|
209,81
|
208,95
|
13/08/2024 |
91.897 |
0,79%
|
206,80
|
205,96
|
209,69
|
209,09
|
12/08/2024 |
117.622 |
-0,19%
|
207,82
|
205,61
|
208,30
|
207,46
|
09/08/2024 |
114.345 |
0,06%
|
206,63
|
204,43
|
208,03
|
207,86
|
08/08/2024 |
226.035 |
2,42%
|
203,81
|
202,56
|
208,31
|
207,73
|
07/08/2024 |
220.016 |
-1,36%
|
206,67
|
202,47
|
208,865
|
202,82
|
06/08/2024 |
228.720 |
1,66%
|
202,30
|
201,72
|
208,40
|
205,62
|
05/08/2024 |
271.138 |
-3,87%
|
216,00
|
201,22
|
210,285
|
202,2457
|
02/08/2024 |
272.012 |
-1,72%
|
211,24
|
207,59
|
211,65
|
210,38
|
01/08/2024 |
246.101 |
-1,28%
|
217,28
|
212,15
|
217,695
|
214,05
|
31/07/2024 |
228.505 |
0,49%
|
217,03
|
214,42
|
218,58
|
216,83
|
30/07/2024 |
221.368 |
1,35%
|
214,17
|
212,76
|
216,87
|
215,78
|
29/07/2024 |
289.186 |
-0,39%
|
212,87
|
212,54
|
215,40
|
212,91
|
26/07/2024 |
241.932 |
2,22%
|
212,87
|
211,105
|
214,03
|
213,74
|
25/07/2024 |
405.536 |
-2,65%
|
210,57
|
208,63
|
214,07
|
209,10
|
24/07/2024 |
382.743 |
-2,62%
|
219,17
|
214,32
|
219,25
|
214,79
|
23/07/2024 |
379.649 |
-1,62%
|
225,12
|
216,455
|
233,475
|
220,56
|
22/07/2024 |
373.072 |
1,91%
|
220,64
|
219,16
|
224,75
|
224,18
|
19/07/2024 |
173.011 |
-1,76%
|
222,86
|
219,71
|
224,14
|
219,99
|
18/07/2024 |
216.548 |
0,49%
|
222,86
|
221,32
|
226,085
|
223,93
|
17/07/2024 |
250.138 |
-0,28%
|
222,86
|
221,57
|
224,93
|
222,85
|
16/07/2024 |
250.816 |
2,11%
|
218,99
|
218,17
|
223,68
|
223,47
|
15/07/2024 |
130.152 |
-0,83%
|
221,145
|
218,71
|
222,41
|
218,85
|
12/07/2024 |
223.659 |
1,30%
|
217,95
|
217,95
|
221,93
|
220,68
|
11/07/2024 |
176.095 |
0,61%
|
213,13
|
217,44
|
220,50
|
217,84
|
10/07/2024 |
138.979 |
1,65%
|
213,13
|
213,02
|
216,77
|
216,52
|
09/07/2024 |
226.180 |
-0,98%
|
215,41
|
212,785
|
214,81
|
213,00
|
08/07/2024 |
305.096 |
-0,44%
|
216,88
|
214,11
|
217,7374
|
215,10
|
05/07/2024 |
136.857 |
-0,36%
|
216,88
|
213,86
|
216,12
|
216,04
|
04/07/2024 |
83.878 |
0,80%
|
215,53
|
213,99
|
216,91
|
216,83
|
03/07/2024 |
83.792 |
0,80%
|
215,53
|
213,99
|
216,84
|
216,83
|
02/07/2024 |
170.379 |
0,83%
|
213,36
|
211,87
|
215,21
|
215,12
|
01/07/2024 |
266.302 |
-2,42%
|
219,455
|
212,49
|
224,48
|
213,36
|
28/06/2024 |
217.796 |
-2,13%
|
224,85
|
217,42
|
224,48
|
218,65
|
27/06/2024 |
128.189 |
-0,30%
|
224,235
|
222,27
|
224,77
|
223,40
|
26/06/2024 |
123.256 |
-0,74%
|
224,76
|
222,81
|
224,95
|
224,06
|
25/06/2024 |
118.184 |
-1,66%
|
226,90
|
225,75
|
230,88
|
225,72
|
24/06/2024 |
189.779 |
1,14%
|
226,90
|
226,915
|
231,53
|
229,52
|
21/06/2024 |
251.973 |
0,42%
|
226,41
|
224,64
|
227,36
|
226,94
|
20/06/2024 |
189.827 |
-0,46%
|
226,45
|
224,82
|
228,16
|
226,00
|
19/06/2024 |
249.391 |
-0,59%
|
229,24
|
226,33
|
230,43
|
227,04
|
18/06/2024 |
230.464 |
-0,72%
|
229,24
|
226,33
|
230,43
|
226,75
|
17/06/2024 |
112.977 |
0,82%
|
226,05
|
224,20
|
228,71
|
228,39
|
14/06/2024 |
147.044 |
-0,80%
|
227,38
|
224,369
|
228,5399
|
226,53
|
13/06/2024 |
126.883 |
0,07%
|
228,26
|
225,06
|
228,7135
|
228,36
|
12/06/2024 |
113.586 |
1,32%
|
226,43
|
225,845
|
228,40
|
228,21
|
11/06/2024 |
87.077 |
0,22%
|
224,00
|
222,16
|
225,21
|
225,23
|