Mercado fechado

Avery Dennison Corporation (AVY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
219,03+1,87 (+0,86%)
No fechamento: 04:00PM EDT
219,03 0,00 (0,00%)
Pós-fechamento: 05:59PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024217,73220,61217,58219,03219,03489.800
25 de abr. de 2024211,84217,75211,84217,16217,16672.100
24 de abr. de 2024217,64224,60210,54212,42212,42798.700
23 de abr. de 2024211,14212,24209,92211,33211,33852.600
22 de abr. de 2024211,68213,35210,65211,77211,77428.200
19 de abr. de 2024209,32212,00209,32211,57211,57618.600
18 de abr. de 2024209,92210,95208,41209,35209,35340.600
17 de abr. de 2024212,77213,32208,74208,92208,92442.700
16 de abr. de 2024211,35212,09209,38211,09211,09333.600
15 de abr. de 2024213,95215,49210,27211,28211,28286.400
12 de abr. de 2024212,75214,81211,10211,23211,23460.400
11 de abr. de 2024215,70216,54214,52215,00215,00325.200
10 de abr. de 2024216,68217,98215,34215,52215,52389.000
09 de abr. de 2024218,44219,72217,42219,52219,52293.400
08 de abr. de 2024218,62220,31217,29218,20218,20322.600
05 de abr. de 2024216,85218,69215,88218,11218,11361.100
04 de abr. de 2024222,76223,92216,83217,14217,14385.600
03 de abr. de 2024220,39221,58219,52221,14221,14358.800
02 de abr. de 2024222,56222,65219,71220,37220,37402.900
01 de abr. de 2024223,41224,38222,20223,57223,57256.000
28 de mar. de 2024224,35225,26223,07223,25223,25316.700
27 de mar. de 2024220,06224,24219,09224,24224,24470.200
26 de mar. de 2024217,44223,07217,44219,41219,41648.300
25 de mar. de 2024215,89217,61215,60217,31217,31339.400
22 de mar. de 2024219,20219,20215,11215,58215,58343.100
21 de mar. de 2024217,00219,76216,13218,63218,63284.600
20 de mar. de 2024215,43217,27214,20216,47216,47308.000
19 de mar. de 2024214,89216,22214,25215,21215,21368.700
18 de mar. de 2024215,89217,16214,32214,47214,47355.900
15 de mar. de 2024214,16217,92214,16215,68215,68643.700
14 de mar. de 2024214,08216,47212,77215,97215,97462.400
13 de mar. de 2024217,38217,82214,50214,83214,83453.400
12 de mar. de 2024216,28217,01214,37216,79216,79281.600
11 de mar. de 2024215,29216,63212,08215,97215,97309.000
08 de mar. de 2024216,41218,39215,40215,73215,73391.800
07 de mar. de 2024215,69216,80215,23216,14216,14285.900
06 de mar. de 2024216,26216,99213,99214,02214,02345.800
05 de mar. de 2024215,13217,75215,13216,17216,17419.600
05 de mar. de 20240.81 Dividendo
04 de mar. de 2024217,41219,57216,04216,13215,32375.100
01 de mar. de 2024216,00217,84215,05216,72215,91255.800
29 de fev. de 2024214,66216,92214,15216,53215,721.083.800
28 de fev. de 2024213,03215,14212,82214,16213,36302.000
27 de fev. de 2024214,74215,59213,53214,10213,30318.100
26 de fev. de 2024214,54214,98212,96214,31213,51322.000
23 de fev. de 2024216,82217,53214,09214,69213,89455.600
22 de fev. de 2024212,00216,44211,35216,42215,61572.400
21 de fev. de 2024210,01211,10208,73210,93210,14359.900
20 de fev. de 2024207,76211,53207,53209,71208,92606.800
16 de fev. de 2024208,33211,71208,33208,83208,05306.400
15 de fev. de 2024206,94208,93206,68208,67207,89259.800
14 de fev. de 2024204,75206,46204,25206,39205,62333.100
13 de fev. de 2024203,74204,71201,92203,85203,09345.700
12 de fev. de 2024205,42208,46204,75206,81206,03442.000
09 de fev. de 2024202,53205,15202,01204,77204,00450.200
08 de fev. de 2024203,92204,52200,42202,97202,21354.800
07 de fev. de 2024199,80203,25198,78203,07202,31494.600
06 de fev. de 2024195,71199,07194,71198,44197,70573.900
05 de fev. de 2024196,76198,85195,56195,94195,211.091.400
02 de fev. de 2024197,85199,66194,78198,86198,11693.200
01 de fev. de 2024200,72201,66194,15199,46198,71648.300
31 de jan. de 2024203,34203,77196,92199,45198,701.177.600
30 de jan. de 2024198,96202,31198,65201,24200,49708.700
29 de jan. de 2024200,52201,00197,88199,91199,16601.400
26 de jan. de 2024201,23201,59199,59201,00200,25404.400
25 de jan. de 2024201,38202,98199,38200,41199,66393.700
24 de jan. de 2024201,88203,17198,42198,46197,72319.100
23 de jan. de 2024203,07204,51200,37201,03200,28407.700
22 de jan. de 2024200,72202,62200,63202,08201,32337.400
19 de jan. de 2024198,99200,71197,45200,60199,85350.000
18 de jan. de 2024196,51198,61195,48198,49197,75274.200
17 de jan. de 2024195,39196,54195,00196,37195,63307.500
16 de jan. de 2024195,56196,45194,03196,18195,44328.500
12 de jan. de 2024198,21198,34195,30197,12196,38273.100
11 de jan. de 2024195,80196,83194,15196,72195,98311.100
10 de jan. de 2024195,36196,21194,48196,08195,35350.100
09 de jan. de 2024193,79195,52193,49195,40194,67428.600
08 de jan. de 2024195,94196,53194,34195,39194,66543.400
05 de jan. de 2024194,74197,27194,74196,09195,36491.700
04 de jan. de 2024195,99197,26195,28195,68194,95612.000
03 de jan. de 2024197,24199,34193,53196,73195,99475.900
02 de jan. de 2024198,70201,02197,64199,67198,92434.800
29 de dez. de 2023202,20203,29201,25202,16201,40214.600
28 de dez. de 2023202,61202,98201,56202,78202,02178.500
27 de dez. de 2023202,29203,31201,43202,75201,99186.300
26 de dez. de 2023201,61202,42200,74201,90201,14203.500
22 de dez. de 2023202,72202,74196,24201,60200,84325.000
21 de dez. de 2023202,48203,70201,41202,70201,94303.400
20 de dez. de 2023200,10202,58199,91201,10200,35631.700
19 de dez. de 2023200,13201,03199,44200,48199,73282.500
18 de dez. de 2023199,27199,56197,00198,95198,20376.000
15 de dez. de 2023198,30200,28196,77197,78197,04706.400
14 de dez. de 2023199,00201,62198,15198,95198,20351.300
13 de dez. de 2023190,27196,92190,22196,46195,72406.100
12 de dez. de 2023193,07193,87190,04190,93190,21443.700
11 de dez. de 2023191,73192,82190,57192,74192,02286.100
08 de dez. de 2023193,78194,89191,44191,71190,99330.400
07 de dez. de 2023193,31194,08192,55193,99193,26333.700
06 de dez. de 2023194,38195,39192,93193,15192,43497.900
05 de dez. de 2023193,60193,69190,94193,21192,49517.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...