Mercados españoles abiertos en 5 hrs 8 min

Avery Dennison Corporation (AVY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
209,35+0,43 (+0,21%)
Al cierre: 04:00PM EDT
209,35 0,00 (0,00%)
Después del cierre: 06:18PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024209,92210,95208,41209,35209,35340.600
17 abr 2024212,77213,32208,74208,92208,92442.700
16 abr 2024211,35212,09209,38211,09211,09333.600
15 abr 2024213,95215,49210,27211,28211,28286.400
12 abr 2024212,75214,81211,10211,23211,23460.400
11 abr 2024215,70216,54214,52215,00215,00325.200
10 abr 2024216,68217,98215,34215,52215,52389.000
09 abr 2024218,44219,72217,42219,52219,52293.400
08 abr 2024218,62220,31217,29218,20218,20322.600
05 abr 2024216,85218,69215,88218,11218,11361.100
04 abr 2024222,76223,92216,83217,14217,14385.600
03 abr 2024220,39221,58219,52221,14221,14358.800
02 abr 2024222,56222,65219,71220,37220,37402.900
01 abr 2024223,41224,38222,20223,57223,57256.000
28 mar 2024224,35225,26223,07223,25223,25316.700
27 mar 2024220,06224,24219,09224,24224,24470.200
26 mar 2024217,44223,07217,44219,41219,41648.300
25 mar 2024215,89217,61215,60217,31217,31339.400
22 mar 2024219,20219,20215,11215,58215,58343.100
21 mar 2024217,00219,76216,13218,63218,63284.600
20 mar 2024215,43217,27214,20216,47216,47308.000
19 mar 2024214,89216,22214,25215,21215,21368.700
18 mar 2024215,89217,16214,32214,47214,47355.900
15 mar 2024214,16217,92214,16215,68215,68643.700
14 mar 2024214,08216,47212,77215,97215,97462.400
13 mar 2024217,38217,82214,50214,83214,83453.400
12 mar 2024216,28217,01214,37216,79216,79281.600
11 mar 2024215,29216,63212,08215,97215,97309.000
08 mar 2024216,41218,39215,40215,73215,73391.800
07 mar 2024215,69216,80215,23216,14216,14285.900
06 mar 2024216,26216,99213,99214,02214,02345.800
05 mar 2024215,13217,75215,13216,17216,17419.600
05 mar 20240.81 Dividendo
04 mar 2024217,41219,57216,04216,13215,32375.100
01 mar 2024216,00217,84215,05216,72215,91255.800
29 feb 2024214,66216,92214,15216,53215,721.083.800
28 feb 2024213,03215,14212,82214,16213,36302.000
27 feb 2024214,74215,59213,53214,10213,30318.100
26 feb 2024214,54214,98212,96214,31213,51322.000
23 feb 2024216,82217,53214,09214,69213,89455.600
22 feb 2024212,00216,44211,35216,42215,61572.400
21 feb 2024210,01211,10208,73210,93210,14359.900
20 feb 2024207,76211,53207,53209,71208,92606.800
16 feb 2024208,33211,71208,33208,83208,05306.400
15 feb 2024206,94208,93206,68208,67207,89259.800
14 feb 2024204,75206,46204,25206,39205,62333.100
13 feb 2024203,74204,71201,92203,85203,09345.700
12 feb 2024205,42208,46204,75206,81206,03442.000
09 feb 2024202,53205,15202,01204,77204,00450.200
08 feb 2024203,92204,52200,42202,97202,21354.800
07 feb 2024199,80203,25198,78203,07202,31494.600
06 feb 2024195,71199,07194,71198,44197,70573.900
05 feb 2024196,76198,85195,56195,94195,211.091.400
02 feb 2024197,85199,66194,78198,86198,11693.200
01 feb 2024200,72201,66194,15199,46198,71648.300
31 ene 2024203,34203,77196,92199,45198,701.177.600
30 ene 2024198,96202,31198,65201,24200,49708.700
29 ene 2024200,52201,00197,88199,91199,16601.400
26 ene 2024201,23201,59199,59201,00200,25404.400
25 ene 2024201,38202,98199,38200,41199,66393.700
24 ene 2024201,88203,17198,42198,46197,72319.100
23 ene 2024203,07204,51200,37201,03200,28407.700
22 ene 2024200,72202,62200,63202,08201,32337.400
19 ene 2024198,99200,71197,45200,60199,85350.000
18 ene 2024196,51198,61195,48198,49197,75274.200
17 ene 2024195,39196,54195,00196,37195,63307.500
16 ene 2024195,56196,45194,03196,18195,44328.500
12 ene 2024198,21198,34195,30197,12196,38273.100
11 ene 2024195,80196,83194,15196,72195,98311.100
10 ene 2024195,36196,21194,48196,08195,35350.100
09 ene 2024193,79195,52193,49195,40194,67428.600
08 ene 2024195,94196,53194,34195,39194,66543.400
05 ene 2024194,74197,27194,74196,09195,36491.700
04 ene 2024195,99197,26195,28195,68194,95612.000
03 ene 2024197,24199,34193,53196,73195,99475.900
02 ene 2024198,70201,02197,64199,67198,92434.800
29 dic 2023202,20203,29201,25202,16201,40214.600
28 dic 2023202,61202,98201,56202,78202,02178.500
27 dic 2023202,29203,31201,43202,75201,99186.300
26 dic 2023201,61202,42200,74201,90201,14203.500
22 dic 2023202,72202,74196,24201,60200,84325.000
21 dic 2023202,48203,70201,41202,70201,94303.400
20 dic 2023200,10202,58199,91201,10200,35631.700
19 dic 2023200,13201,03199,44200,48199,73282.500
18 dic 2023199,27199,56197,00198,95198,20376.000
15 dic 2023198,30200,28196,77197,78197,04706.400
14 dic 2023199,00201,62198,15198,95198,20351.300
13 dic 2023190,27196,92190,22196,46195,72406.100
12 dic 2023193,07193,87190,04190,93190,21443.700
11 dic 2023191,73192,82190,57192,74192,02286.100
08 dic 2023193,78194,89191,44191,71190,99330.400
07 dic 2023193,31194,08192,55193,99193,26333.700
06 dic 2023194,38195,39192,93193,15192,43497.900
05 dic 2023193,60193,69190,94193,21192,49517.700
05 dic 20230.81 Dividendo
04 dic 2023194,05197,47194,05195,52193,98509.300
01 dic 2023194,25196,57193,71195,19193,65433.800
30 nov 2023192,77194,67190,29194,50192,971.473.100
29 nov 2023190,53192,39190,53192,36190,85376.800
28 nov 2023190,56190,57188,92189,70188,21303.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...