Avery Dennison Corporation (AVY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/10/2025 |
205.434 |
0,47%
|
163,81
|
162,73
|
165,23
|
163,44
|
| 02/10/2025 |
240.341 |
0,12%
|
163,50
|
161,26
|
163,52
|
162,68
|
| 01/10/2025 |
381.752 |
0,20%
|
162,17
|
161,0701
|
163,28
|
162,49
|
| 30/09/2025 |
263.897 |
1,18%
|
159,95
|
158,155
|
162,35
|
162,17
|
| 29/09/2025 |
181.183 |
-0,23%
|
160,75
|
159,82
|
161,22
|
160,42
|
| 26/09/2025 |
164.330 |
1,29%
|
158,71
|
158,71
|
160,985
|
160,75
|
| 25/09/2025 |
205.020 |
-2,21%
|
162,02
|
158,535
|
163,18
|
158,71
|
| 24/09/2025 |
251.472 |
-0,66%
|
164,00
|
161,28
|
164,17
|
162,22
|
| 23/09/2025 |
329.335 |
0,07%
|
162,88
|
162,88
|
164,8228
|
163,32
|
| 22/09/2025 |
227.599 |
-0,72%
|
164,38
|
162,7301
|
164,90
|
163,20
|
| 19/09/2025 |
358.377 |
-0,17%
|
165,04
|
163,97
|
166,00
|
164,38
|
| 18/09/2025 |
470.260 |
0,24%
|
165,27
|
164,76
|
167,15
|
165,04
|
| 17/09/2025 |
296.246 |
-0,88%
|
166,48
|
164,42
|
169,47
|
164,94
|
| 16/09/2025 |
302.396 |
0,85%
|
164,85
|
163,845
|
166,62
|
166,23
|
| 15/09/2025 |
288.939 |
-0,53%
|
166,75
|
163,895
|
166,90
|
164,85
|
| 12/09/2025 |
137.410 |
-1,73%
|
168,55
|
165,60
|
168,55
|
165,65
|
| 11/09/2025 |
184.163 |
2,33%
|
164,73
|
164,33
|
168,855
|
168,55
|
| 10/09/2025 |
251.790 |
-1,33%
|
165,88
|
164,30
|
167,25
|
164,73
|
| 09/09/2025 |
202.582 |
-0,83%
|
169,10
|
166,33
|
169,2988
|
166,88
|
| 08/09/2025 |
275.955 |
0,19%
|
167,51
|
165,36
|
168,4733
|
168,38
|
| 05/09/2025 |
326.050 |
0,62%
|
167,03
|
166,51
|
169,43
|
168,06
|
| 04/09/2025 |
441.651 |
0,14%
|
166,81
|
165,81
|
167,63
|
167,03
|
| 03/09/2025 |
228.404 |
-0,93%
|
168,37
|
165,6701
|
168,62
|
166,80
|
| 02/09/2025 |
200.520 |
-1,36%
|
171,65
|
168,37
|
171,65
|
168,37
|
| 29/08/2025 |
197.542 |
0,33%
|
171,10
|
170,86
|
172,755
|
171,65
|
| 28/08/2025 |
159.760 |
-1,29%
|
173,30
|
170,34
|
174,77
|
171,08
|
| 27/08/2025 |
304.682 |
0,02%
|
172,87
|
172,195
|
174,05
|
173,26
|
| 26/08/2025 |
218.942 |
-1,48%
|
175,17
|
172,46
|
175,69
|
173,22
|
| 25/08/2025 |
200.247 |
-1,57%
|
177,71
|
175,465
|
178,97
|
175,77
|
| 22/08/2025 |
302.189 |
1,51%
|
175,88
|
175,88
|
180,575
|
178,50
|
| 21/08/2025 |
191.867 |
0,11%
|
175,50
|
174,665
|
176,36
|
175,88
|
| 20/08/2025 |
232.022 |
0,18%
|
175,29
|
174,70
|
177,1999
|
175,69
|
| 19/08/2025 |
270.688 |
1,76%
|
172,85
|
172,595
|
176,005
|
175,29
|
| 18/08/2025 |
201.292 |
-1,45%
|
175,50
|
172,24
|
175,50
|
172,25
|
| 15/08/2025 |
193.362 |
-1,68%
|
177,76
|
174,0615
|
178,6703
|
174,78
|
| 14/08/2025 |
391.267 |
-0,93%
|
177,51
|
174,53
|
178,24
|
177,76
|
| 13/08/2025 |
272.687 |
2,73%
|
174,67
|
174,40
|
179,51
|
179,43
|
| 12/08/2025 |
405.821 |
1,66%
|
172,29
|
171,00
|
174,97
|
174,67
|
| 11/08/2025 |
379.908 |
0,59%
|
170,81
|
168,63
|
172,295
|
171,82
|
| 08/08/2025 |
259.210 |
0,48%
|
170,00
|
169,355
|
171,4299
|
170,81
|
| 07/08/2025 |
345.788 |
1,42%
|
167,62
|
167,62
|
170,91
|
170,00
|
| 06/08/2025 |
217.677 |
-0,33%
|
168,17
|
165,63
|
168,65
|
167,62
|
| 05/08/2025 |
242.522 |
0,49%
|
167,35
|
166,39
|
168,46
|
168,17
|
| 04/08/2025 |
190.285 |
0,94%
|
165,82
|
165,666
|
167,70
|
167,35
|
| 01/08/2025 |
370.009 |
-1,16%
|
167,09
|
164,19
|
167,77
|
165,82
|
| 31/07/2025 |
366.153 |
-0,42%
|
167,51
|
167,25
|
170,005
|
167,77
|
| 30/07/2025 |
269.797 |
-2,28%
|
173,55
|
167,96
|
173,55
|
168,42
|
| 29/07/2025 |
321.847 |
-1,20%
|
177,45
|
171,95
|
176,9887
|
172,27
|
| 28/07/2025 |
219.503 |
-1,93%
|
177,7883
|
174,1083
|
178,55
|
174,36
|
| 25/07/2025 |
260.221 |
-0,37%
|
179,49
|
176,531
|
180,905
|
177,79
|
| 24/07/2025 |
578.221 |
-0,67%
|
181,945
|
176,85
|
184,44
|
178,45
|
| 23/07/2025 |
588.107 |
-1,11%
|
176,96
|
168,7847
|
184,46
|
179,66
|
| 22/07/2025 |
430.453 |
1,49%
|
179,29
|
168,7847
|
181,97
|
181,67
|
| 21/07/2025 |
312.579 |
0,23%
|
178,60
|
178,60
|
180,53
|
179,01
|
| 18/07/2025 |
214.058 |
-1,22%
|
178,615
|
177,485
|
182,6999
|
178,60
|
| 17/07/2025 |
332.094 |
1,47%
|
178,18
|
175,74
|
180,93
|
180,80
|
| 16/07/2025 |
262.442 |
0,56%
|
180,89
|
175,7272
|
181,07
|
178,18
|
| 15/07/2025 |
190.385 |
-1,81%
|
181,02
|
177,06
|
181,94
|
177,18
|
| 14/07/2025 |
160.693 |
-0,97%
|
182,21
|
180,04
|
182,21
|
180,45
|
| 11/07/2025 |
177.309 |
-1,31%
|
183,145
|
181,56
|
186,58
|
182,21
|
| 10/07/2025 |
202.493 |
0,61%
|
182,745
|
181,42
|
186,58
|
184,63
|
| 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
|
