Avery Dennison Corporation (AVY)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/09/2024 |
363.928 |
%
|
219,73
|
217,05
|
219,60
|
218,7699
|
| 25/09/2024 |
334.189 |
%
|
216,32
|
217,05
|
219,60
|
218,82
|
| 24/09/2024 |
210.427 |
%
|
213,09
|
212,06
|
219,91
|
218,48
|
| 23/09/2024 |
290.755 |
%
|
213,09
|
212,06
|
215,99
|
215,69
|
| 20/09/2024 |
459.568 |
%
|
214,98
|
210,96
|
216,54
|
211,58
|
| 19/09/2024 |
540.084 |
%
|
212,55
|
212,25
|
216,54
|
215,77
|
| 18/09/2024 |
494.996 |
%
|
220,17
|
209,31
|
220,19
|
209,36
|
| 17/09/2024 |
194.783 |
%
|
220,17
|
219,775
|
222,97
|
220,20
|
| 16/09/2024 |
180.667 |
%
|
221,20
|
220,82
|
222,88
|
221,04
|
| 13/09/2024 |
108.327 |
%
|
219,07
|
216,97
|
221,11
|
219,42
|
| 12/09/2024 |
131.665 |
%
|
219,38
|
216,97
|
219,945
|
218,47
|
| 11/09/2024 |
150.439 |
%
|
217,86
|
212,63
|
218,62
|
218,30
|
| 10/09/2024 |
187.966 |
%
|
218,85
|
216,76
|
220,31
|
219,58
|
| 09/09/2024 |
178.211 |
%
|
219,35
|
217,505
|
220,31
|
219,58
|
| 06/09/2024 |
119.992 |
%
|
219,35
|
216,01
|
220,20
|
216,91
|
| 05/09/2024 |
186.372 |
%
|
219,35
|
217,305
|
221,15
|
218,73
|
| 04/09/2024 |
293.728 |
%
|
219,96
|
218,97
|
222,30
|
219,91
|
| 03/09/2024 |
268.693 |
%
|
219,56
|
218,97
|
222,30
|
219,96
|
| 30/08/2024 |
238.875 |
%
|
219,56
|
218,54
|
222,20
|
221,85
|
| 29/08/2024 |
164.806 |
%
|
219,19
|
217,36
|
220,57
|
218,58
|
| 28/08/2024 |
209.278 |
%
|
218,10
|
217,92
|
220,425
|
218,80
|
| 27/08/2024 |
158.192 |
%
|
218,21
|
216,16
|
219,16
|
217,42
|
| 26/08/2024 |
118.622 |
%
|
220,24
|
217,82
|
221,055
|
218,04
|
| 23/08/2024 |
104.141 |
%
|
214,92
|
216,865
|
219,07
|
219,05
|
| 22/08/2024 |
142.358 |
%
|
214,92
|
214,25
|
215,8467
|
216,19
|
| 21/08/2024 |
289.843 |
%
|
213,48
|
211,16
|
215,635
|
214,91
|
| 20/08/2024 |
252.207 |
%
|
213,88
|
210,645
|
213,40
|
212,33
|
| 19/08/2024 |
138.674 |
%
|
213,20
|
212,38
|
213,97
|
213,26
|
| 16/08/2024 |
204.717 |
%
|
211,84
|
210,53
|
213,75
|
212,51
|
| 15/08/2024 |
201.070 |
%
|
208,52
|
210,53
|
213,55
|
212,51
|
| 14/08/2024 |
116.926 |
%
|
208,52
|
208,18
|
209,81
|
208,95
|
| 13/08/2024 |
91.897 |
%
|
206,80
|
205,96
|
209,69
|
209,09
|
| 12/08/2024 |
117.622 |
%
|
207,82
|
205,61
|
208,30
|
207,46
|
| 09/08/2024 |
114.345 |
%
|
206,63
|
204,43
|
208,03
|
207,86
|
| 08/08/2024 |
226.035 |
%
|
203,81
|
202,56
|
208,31
|
207,73
|
| 07/08/2024 |
220.016 |
%
|
206,67
|
202,47
|
208,865
|
202,82
|
| 06/08/2024 |
228.720 |
%
|
202,30
|
201,72
|
208,40
|
205,62
|
| 05/08/2024 |
271.138 |
%
|
216,00
|
201,22
|
210,285
|
202,2457
|
| 02/08/2024 |
272.012 |
%
|
211,24
|
207,59
|
211,65
|
210,38
|
