AVY

Datos Históricos Avery Dennison

AVY Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
02 Ago 2021 210.26 -0.42 -0.2% 211.68 215.25 209.80 534,333
30 Jul 2021 210.68 0.98 0.47% 209.35 211.07 209.35 341,961
29 Jul 2021 209.70 -0.29 -0.14% 211.47 211.47 207.95 436,334
28 Jul 2021 209.99 4.94 2.41% 207.10 214.65 206.42 1,185,370
27 Jul 2021 205.05 -0.25 -0.12% 204.20 207.17 202.22 683,137
26 Jul 2021 205.30 3.05 1.51% 202.30 205.88 201.985 445,054
23 Jul 2021 202.25 1.37 0.68% 201.32 202.77 199.75 399,426
22 Jul 2021 200.88 -2.21 -1.09% 203.25 203.25 200.42 376,140
21 Jul 2021 203.09 2.34 1.17% 201.81 204.045 201.71 663,672
20 Jul 2021 200.75 1.91 0.96% 199.03 204.03 198.49 907,541
19 Jul 2021 198.84 -4.45 -2.19% 200.69 202.02 196.93 732,213
16 Jul 2021 203.29 -4.58 -2.2% 208.50 208.59 202.57 464,877
15 Jul 2021 207.87 -0.18 -0.09% 206.75 209.20 206.36 296,779
14 Jul 2021 208.05 -0.17 -0.08% 208.61 210.05 207.67 349,320
13 Jul 2021 208.22 -2.21 -1.05% 209.46 210.11 207.4429 568,561
12 Jul 2021 210.43 0.08 0.04% 208.86 212.135 208.31 483,588
09 Jul 2021 210.35 2.87 1.38% 210.29 211.12 209.00 330,062
08 Jul 2021 207.48 -2.03 -0.97% 206.42 208.12 204.42 384,520
07 Jul 2021 209.51 2.99 1.45% 205.87 210.11 205.87 592,308
06 Jul 2021 206.52 -3.38 -1.61% 209.75 210.38 204.40 467,692
05 Jul 2021 209.90 0.00 +0.00% 210.36 210.51 208.1567 0
02 Jul 2021 209.90 -0.37 -0.18% 210.36 210.51 208.1567 349,486
01 Jul 2021 210.27 0.03 0.01% 211.77 212.00 209.8369 387,032
30 Jun 2021 210.24 0.53 0.25% 209.52 210.75 208.95 273,346
29 Jun 2021 209.71 0.31 0.15% 209.81 211.08 209.41 236,104
28 Jun 2021 209.40 0.73 0.35% 209.19 209.88 207.46 386,870
25 Jun 2021 208.67 0.85 0.41% 208.60 210.99 208.32 783,553
24 Jun 2021 207.82 -0.80 -0.38% 210.22 210.22 207.51 539,245
23 Jun 2021 208.62 -1.42 -0.68% 210.63 210.815 208.4301 222,501
22 Jun 2021 210.04 0.16 0.08% 209.69 211.10 208.245 354,090
21 Jun 2021 209.88 4.39 2.14% 207.98 211.16 207.46 383,311
18 Jun 2021 205.49 -3.08 -1.48% 204.20 207.09 202.75 823,409
17 Jun 2021 208.57 -2.52 -1.19% 211.09 212.31 204.86 382,163
16 Jun 2021 211.09 -3.58 -1.67% 214.16 214.85 210.585 414,846
15 Jun 2021 214.67 1.11 0.52% 213.57 215.41 211.87 697,705
14 Jun 2021 213.56 -5.79 -2.64% 219.10 219.35 213.43 658,503
11 Jun 2021 219.35 2.26 1.04% 218.11 219.61 217.38 353,249
10 Jun 2021 217.09 -1.03 -0.47% 219.29 219.90 216.80 266,706
09 Jun 2021 218.12 -0.15 -0.07% 218.15 219.57 217.39 235,255
08 Jun 2021 218.27 1.85 0.85% 216.07 218.93 214.32 385,427
07 Jun 2021 216.42 -3.90 -1.77% 221.00 221.00 215.36 778,117
04 Jun 2021 220.32 1.07 0.49% 220.81 221.56 218.98 391,360
03 Jun 2021 219.25 -0.13 -0.06% 218.19 219.25 216.575 487,087
02 Jun 2021 219.38 -3.18 -1.43% 223.35 223.35 217.44 585,196
01 Jun 2021 222.56 2.03 0.92% 222.12 224.46 221.76 528,858
31 May 2021 220.53 0.00 +0.00% 218.25 220.79 217.51 0
28 May 2021 220.53 1.89 0.86% 218.25 220.79 217.51 522,246
27 May 2021 218.64 1.93 0.89% 218.42 219.15 217.025 1,153,298
26 May 2021 216.71 -0.26 -0.12% 217.04 217.60 214.17 856,447
25 May 2021 216.97 -1.84 -0.84% 219.20 219.49 215.40 598,065
24 May 2021 218.81 2.19 1.01% 218.46 219.87 216.94 460,810
21 May 2021 216.62 -0.37 -0.17% 217.87 219.55 216.12 499,286
20 May 2021 216.99 0.97 0.45% 216.38 218.93 215.57 407,392
19 May 2021 216.02 -0.04 -0.02% 214.17 216.24 212.06 497,387
18 May 2021 216.06 -4.90 -2.22% 221.20 221.63 216.01 414,330
17 May 2021 220.96 1.90 0.87% 219.20 222.11 217.36 368,477
14 May 2021 219.06 -1.38 -0.63% 221.16 222.22 218.80 537,307
13 May 2021 220.44 5.49 2.55% 215.41 221.35 214.56 443,397
12 May 2021 214.95 -3.45 -1.58% 218.41 218.70 214.60 483,159
11 May 2021 218.40 -3.18 -1.44% 220.22 220.22 216.20 546,841
10 May 2021 221.58 0.12 0.05% 223.32 226.19 221.49 469,207
07 May 2021 221.46 1.11 0.5% 218.87 222.75 218.43 388,772
06 May 2021 220.35 4.43 2.05% 216.78 220.38 215.55 418,939
05 May 2021 215.92 1.22 0.57% 215.55 216.76 212.90 805,621
Su Consulta Reciente
NYSE
AVY
Avery Denn..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20210803 04:19:35