Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AVY.US
223.47+4.62(+2.11%)(czas lokalny: 16.07.2024 16:00)Avery Dennison Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 219.87 | 223.68 | 218.17 | 223.47 | 474 743 | 0 |
15.07.2024 | 221.14 | 222.45 | 218.70 | 218.85 | 310 654 | 0 |
12.07.2024 | 219.41 | 221.93 | 217.95 | 220.68 | 503 941 | 0 |
11.07.2024 | 218.53 | 220.53 | 217.37 | 217.84 | 435 366 | 0 |
10.07.2024 | 214.53 | 216.77 | 213.02 | 216.52 | 318 846 | 0 |
09.07.2024 | 215.08 | 215.22 | 212.78 | 213.00 | 565 061 | 0 |
08.07.2024 | 217.03 | 217.74 | 214.11 | 215.10 | 687 185 | 0 |
05.07.2024 | 216.13 | 216.87 | 213.65 | 216.04 | 355 190 | 0 |
03.07.2024 | 214.83 | 216.93 | 213.99 | 216.83 | 235 541 | 0 |
02.07.2024 | 213.17 | 215.21 | 211.84 | 215.12 | 384 803 | 0 |
01.07.2024 | 219.38 | 219.52 | 212.49 | 213.36 | 536 734 | 0 |
28.06.2024 | 223.45 | 224.80 | 217.42 | 218.65 | 781 761 | 0 |
27.06.2024 | 223.64 | 224.77 | 222.26 | 223.40 | 272 949 | 0 |
26.06.2024 | 224.97 | 225.04 | 222.54 | 224.06 | 336 720 | 0 |
25.06.2024 | 229.29 | 230.88 | 225.67 | 225.72 | 297 379 | 0 |
24.06.2024 | 226.95 | 231.53 | 226.91 | 229.52 | 423 458 | 0 |
21.06.2024 | 226.38 | 227.36 | 224.59 | 226.94 | 888 056 | 0 |
20.06.2024 | 226.56 | 228.16 | 224.82 | 226.00 | 488 537 | 0 |
18.06.2024 | 229.46 | 227.04 | 227.04 | 227.04 | 499 615 | 0 |
17.06.2024 | 226.00 | 228.71 | 224.20 | 228.39 | 289 401 | 0 |
14.06.2024 | 227.16 | 228.54 | 224.07 | 226.53 | 307 230 | 0 |
13.06.2024 | 227.88 | 228.84 | 225.06 | 228.36 | 307 926 | 0 |
12.06.2024 | 226.93 | 228.40 | 225.84 | 228.21 | 257 602 | 0 |
11.06.2024 | 224.08 | 225.26 | 222.16 | 225.23 | 223 197 | 0 |
10.06.2024 | 225.56 | 224.94 | 222.25 | 224.74 | 269 934 | 0 |
07.06.2024 | 226.92 | 227.87 | 226.20 | 226.29 | 239 268 | 0 |
06.06.2024 | 227.55 | 228.26 | 225.96 | 226.92 | 676 964 | 0 |
05.06.2024 | 226.53 | 228.19 | 226.09 | 227.92 | 308 425 | 0 |
04.06.2024 | 226.44 | 227.79 | 225.41 | 227.47 | 408 243 | 0 |
03.06.2024 | 228.32 | 229.28 | 223.68 | 227.15 | 531 121 | 0 |
31.05.2024 | 223.37 | 228.10 | 222.42 | 227.59 | 935 210 | 0 |
30.05.2024 | 222.28 | 224.19 | 222.06 | 223.48 | 461 506 | 0 |
29.05.2024 | 223.14 | 223.23 | 221.28 | 221.95 | 312 745 | 0 |
28.05.2024 | 226.67 | 227.15 | 224.67 | 224.90 | 359 350 | 0 |
24.05.2024 | 227.88 | 227.05 | 227.05 | 227.05 | 197 602 | 0 |
23.05.2024 | 229.75 | 229.82 | 226.62 | 227.03 | 334 437 | 0 |
22.05.2024 | 229.00 | 229.98 | 228.11 | 229.22 | 344 960 | 0 |
21.05.2024 | 226.74 | 229.21 | 225.99 | 229.14 | 391 333 | 0 |
20.05.2024 | 225.93 | 227.26 | 225.44 | 226.05 | 345 380 | 0 |
17.05.2024 | 225.14 | 226.61 | 223.64 | 226.30 | 1 047 413 | 0 |
16.05.2024 | 225.64 | 226.89 | 224.54 | 224.58 | 405 262 | 0 |
15.05.2024 | 226.46 | 226.77 | 225.25 | 226.11 | 262 289 | 0 |
14.05.2024 | 225.80 | 226.09 | 223.97 | 225.74 | 326 972 | 0 |
13.05.2024 | 226.49 | 227.30 | 223.84 | 225.07 | 373 327 | 0 |
10.05.2024 | 228.13 | 228.13 | 224.98 | 225.61 | 382 921 | 0 |
09.05.2024 | 225.00 | 228.15 | 224.16 | 227.64 | 361 876 | 0 |
08.05.2024 | 223.62 | 225.56 | 223.27 | 225.10 | 364 024 | 0 |
07.05.2024 | 223.18 | 225.26 | 223.09 | 223.90 | 281 366 | 0 |
06.05.2024 | 222.00 | 223.62 | 220.83 | 222.14 | 451 872 | 0 |
03.05.2024 | 220.78 | 222.70 | 220.50 | 221.55 | 319 672 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus