Avery Dennison Corporation (AVY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
309.479 |
3,74%
|
156,50
|
154,91
|
161,34
|
161,01
|
| 23/07/2026 |
268.572 |
-1,55%
|
155,75
|
154,72
|
157,505
|
155,20
|
| 22/07/2026 |
292.676 |
1,24%
|
158,68
|
153,06
|
158,68
|
157,68
|
| 21/07/2026 |
285.395 |
-1,82%
|
158,36
|
155,24
|
159,39
|
155,75
|
| 20/07/2026 |
237.052 |
-1,30%
|
158,194
|
157,3093
|
161,21
|
158,36
|
| 17/07/2026 |
325.209 |
-1,55%
|
162,56
|
159,73
|
165,665
|
160,41
|
| 16/07/2026 |
344.579 |
3,95%
|
156,00
|
156,00
|
163,17
|
163,06
|
| 15/07/2026 |
241.559 |
-0,24%
|
157,3142
|
156,46
|
159,00
|
156,79
|
| 14/07/2026 |
194.373 |
-1,31%
|
159,24
|
156,82
|
160,665
|
157,16
|
| 13/07/2026 |
243.646 |
-0,88%
|
160,87
|
158,915
|
162,6125
|
159,24
|
| 10/07/2026 |
211.717 |
1,03%
|
159,07
|
158,115
|
162,36
|
160,71
|
| 09/07/2026 |
317.365 |
0,71%
|
157,99
|
157,25
|
161,385
|
159,07
|
| 08/07/2026 |
439.666 |
-3,88%
|
165,106
|
156,1051
|
165,106
|
157,95
|
| 07/07/2026 |
182.612 |
-1,02%
|
166,30
|
164,32
|
168,74
|
164,35
|
| 06/07/2026 |
201.180 |
-0,53%
|
166,97
|
163,25
|
166,97
|
166,04
|
| 02/07/2026 |
193.017 |
2,23%
|
163,12
|
163,12
|
166,97
|
166,97
|
| 01/07/2026 |
221.877 |
0,65%
|
162,35
|
161,04
|
164,895
|
163,12
|
| 30/06/2026 |
160.835 |
-0,59%
|
163,32
|
161,39
|
163,32
|
162,35
|
| 29/06/2026 |
218.152 |
-1,59%
|
165,76
|
161,25
|
165,76
|
163,32
|
| 26/06/2026 |
253.485 |
0,69%
|
164,67
|
162,86
|
165,955
|
165,76
|
| 25/06/2026 |
298.398 |
0,93%
|
163,33
|
162,50
|
168,00
|
164,61
|
| 24/06/2026 |
442.344 |
3,57%
|
158,80
|
155,72
|
164,33
|
163,15
|
| 23/06/2026 |
243.941 |
0,32%
|
156,50
|
156,50
|
172,22
|
157,86
|
| 18/06/2026 |
321.475 |
-0,58%
|
159,55
|
157,48
|
162,825
|
157,48
|
| 17/06/2026 |
384.082 |
-1,51%
|
161,92
|
158,18
|
163,8599
|
159,55
|
| 16/06/2026 |
218.174 |
1,33%
|
159,82
|
159,18
|
162,97
|
161,92
|
| 15/06/2026 |
306.651 |
0,35%
|
159,27
|
158,37
|
162,0275
|
159,82
|
| 12/06/2026 |
340.178 |
0,32%
|
156,91
|
156,91
|
161,295
|
159,25
|
| 11/06/2026 |
388.061 |
1,83%
|
156,07
|
154,41
|
160,18
|
158,75
|
| 10/06/2026 |
365.552 |
-1,81%
|
159,96
|
156,07
|
160,17
|
156,07
|
| 09/06/2026 |
495.430 |
4,08%
|
153,01
|
153,01
|
159,35
|
159,35
|
| 08/06/2026 |
186.075 |
-1,44%
|
155,76
|
152,45
|
155,76
|
153,01
|
| 05/06/2026 |
196.191 |
1,28%
|
153,25
|
152,73
|
156,30
|
155,18
|
| 04/06/2026 |
175.842 |
-1,66%
|
155,89
|
152,5501
|
158,57
|
153,25
|
| 03/06/2026 |
377.588 |
0,00%
|
156,60
|
155,32
|
157,78
|
155,89
|
| 02/06/2026 |
454.392 |
1,17%
|
156,11
|
154,81
|
157,80
|
156,04
|
| 01/06/2026 |
219.919 |
-2,26%
|
168,50
|
155,15
|
168,50
|
155,48
|
| 29/05/2026 |
279.790 |
-1,26%
|
161,18
|
159,07
|
161,59
|
159,07
|
| 28/05/2026 |
262.187 |
0,41%
|
160,52
|
157,89
|
161,69
|
161,18
|
| 27/05/2026 |
299.246 |
0,45%
|
159,88
|
159,38
|
163,47
|
160,52
|
| 26/05/2026 |
282.791 |
0,09%
|
160,50
|
158,58
|
160,56
|
159,80
|
| 22/05/2026 |
224.831 |
0,48%
|
160,00
|
158,02
|
160,65
|
159,66
|
| 21/05/2026 |
290.257 |
0,37%
|
158,32
|
154,7912
|
160,00
|
158,90
|
| 20/05/2026 |
349.135 |
2,63%
|
154,57
|
152,805
|
158,46
|
158,32
|
| 19/05/2026 |
214.352 |
-1,57%
|
157,25
|
154,03
|
157,5099
|
154,26
|
| 18/05/2026 |
237.418 |
0,40%
|
156,97
|
156,02
|
159,27
|
156,84
|
| 15/05/2026 |
174.362 |
-1,80%
|
158,00
|
156,21
|
159,63
|
156,21
|
| 14/05/2026 |
248.727 |
0,23%
|
158,74
|
158,44
|
161,38
|
159,11
|
| 13/05/2026 |
301.047 |
-0,86%
|
160,11
|
158,28
|
161,952
|
158,74
|
| 12/05/2026 |
334.929 |
-1,22%
|
162,02
|
157,5463
|
163,56
|
160,11
|
| 11/05/2026 |
317.915 |
-0,91%
|
163,51
|
161,38
|
164,398
|
162,02
|
| 08/05/2026 |
167.481 |
-1,28%
|
166,03
|
163,07
|
166,245
|
163,51
|
| 07/05/2026 |
404.994 |
-0,68%
|
166,69
|
164,48
|
169,07
|
165,53
|
| 06/05/2026 |
261.850 |
2,97%
|
165,4832
|
165,3301
|
169,126
|
166,68
|
| 05/05/2026 |
279.409 |
0,94%
|
160,90
|
159,19
|
163,7899
|
161,97
|
| 04/05/2026 |
319.131 |
-1,56%
|
161,08
|
159,63
|
163,78
|
160,46
|
| 01/05/2026 |
287.538 |
-0,55%
|
164,52
|
162,90
|
165,11
|
163,03
|
| 30/04/2026 |
261.095 |
0,79%
|
162,95
|
162,805
|
167,00
|
163,93
|
| 29/04/2026 |
383.420 |
-2,13%
|
167,51
|
161,55
|
167,51
|
162,95
|
| 28/04/2026 |
511.170 |
0,92%
|
169,415
|
166,38
|
172,125
|
166,49
|
| 27/04/2026 |
26.052 |
-0,24%
|
165,40
|
164,98
|
167,225
|
164,98
|
| 24/04/2026 |
183.739 |
-1,15%
|
170,00
|
165,16
|
170,00
|
165,50
|
| 23/04/2026 |
249.526 |
0,23%
|
167,50
|
166,3776
|
170,21
|
167,43
|
| 22/04/2026 |
212.888 |
-1,42%
|
169,22
|
166,86
|
170,95
|
167,05
|
| 21/04/2026 |
197.498 |
-1,55%
|
172,12
|
169,305
|
176,836
|
169,46
|
| 20/04/2026 |
203.245 |
-0,21%
|
171,355
|
170,675
|
173,755
|
172,12
|
| 17/04/2026 |
256.303 |
3,74%
|
166,40
|
166,40
|
173,78
|
172,48
|
| 16/04/2026 |
335.480 |
-1,05%
|
168,03
|
165,39
|
169,185
|
166,27
|
| 15/04/2026 |
189.235 |
-1,65%
|
170,10
|
167,65
|
170,51
|
168,03
|
| 14/04/2026 |
186.505 |
-0,80%
|
172,20
|
170,2171
|
172,22
|
170,85
|
| 13/04/2026 |
234.180 |
0,62%
|
171,20
|
168,07
|
172,40
|
172,22
|
| 10/04/2026 |
295.024 |
-1,53%
|
173,81
|
170,52
|
174,56
|
171,16
|
| 09/04/2026 |
202.895 |
-0,86%
|
175,00
|
172,48
|
175,31
|
173,81
|
| 08/04/2026 |
260.043 |
4,66%
|
172,70
|
171,74
|
175,9825
|
175,31
|
| 07/04/2026 |
225.215 |
-1,09%
|
169,35
|
166,22
|
169,40
|
167,50
|
| 06/04/2026 |
218.671 |
-1,24%
|
172,70
|
169,31
|
172,70
|
169,35
|
| 02/04/2026 |
197.744 |
-0,95%
|
173,10
|
169,6675
|
173,74
|
171,47
|
| 01/04/2026 |
248.692 |
0,24%
|
174,00
|
172,81
|
176,51
|
173,10
|
| 31/03/2026 |
320.983 |
2,84%
|
168,61
|
168,36
|
173,06
|
172,68
|
| 30/03/2026 |
201.651 |
0,26%
|
168,50
|
167,095
|
169,5227
|
168,15
|
| 27/03/2026 |
284.984 |
-0,53%
|
168,33
|
166,47
|
169,59
|
167,78
|
| 26/03/2026 |
208.302 |
-1,27%
|
169,98
|
167,575
|
172,27
|
168,52
|
| 25/03/2026 |
336.560 |
2,85%
|
166,00
|
166,00
|
171,33
|
170,64
|
| 24/03/2026 |
201.555 |
0,66%
|
164,84
|
163,01
|
166,775
|
165,92
|
| 23/03/2026 |
310.838 |
2,30%
|
164,00
|
163,64
|
167,30
|
164,84
|
| 20/03/2026 |
199.956 |
-1,12%
|
163,85
|
160,44
|
164,66
|
161,16
|
| 19/03/2026 |
331.434 |
-1,02%
|
164,67
|
160,62
|
164,9706
|
162,99
|
| 18/03/2026 |
345.829 |
-3,74%
|
174,53
|
164,51
|
174,53
|
164,67
|
| 17/03/2026 |
246.292 |
-0,49%
|
164,41
|
164,41
|
174,37
|
171,11
|
| 16/03/2026 |
282.241 |
0,69%
|
170,77
|
170,60
|
173,42
|
171,95
|
| 13/03/2026 |
436.654 |
-0,14%
|
171,01
|
170,19
|
173,27
|
170,77
|
| 12/03/2026 |
498.400 |
-2,03%
|
172,535
|
169,04
|
174,08
|
171,01
|
| 11/03/2026 |
357.959 |
0,15%
|
173,71
|
172,24
|
175,30
|
174,56
|
| 10/03/2026 |
434.851 |
-1,23%
|
176,47
|
173,655
|
177,39
|
174,30
|
| 09/03/2026 |
349.192 |
-1,75%
|
177,55
|
174,375
|
177,68
|
176,47
|
| 06/03/2026 |
229.214 |
-2,22%
|
184,04
|
178,03
|
184,04
|
179,64
|
| 05/03/2026 |
229.659 |
-1,87%
|
192,3287
|
183,20
|
192,3287
|
183,73
|
| 04/03/2026 |
287.210 |
-1,32%
|
189,10
|
186,17
|
189,79
|
187,20
|
| 03/03/2026 |
241.728 |
-2,22%
|
194,97
|
187,1523
|
194,97
|
189,70
|
| 02/03/2026 |
211.961 |
-0,70%
|
196,35
|
193,365
|
197,19
|
194,97
|
