La bourse est fermée

Avery Dennison Corporation (AVY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
211,55+2,20 (+1,05 %)
À partir de 02:26PM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024209,32211,73209,53211,55211,55179 212
18 avr. 2024209,92210,95208,41209,35209,35340 600
17 avr. 2024212,77213,32208,74208,92208,92442 700
16 avr. 2024211,35212,09209,38211,09211,09333 600
15 avr. 2024213,95215,49210,27211,28211,28286 400
12 avr. 2024212,75214,81211,10211,23211,23460 400
11 avr. 2024215,70216,54214,52215,00215,00325 200
10 avr. 2024216,68217,98215,34215,52215,52389 000
09 avr. 2024218,44219,72217,42219,52219,52293 400
08 avr. 2024218,62220,31217,29218,20218,20322 600
05 avr. 2024216,85218,69215,88218,11218,11361 100
04 avr. 2024222,76223,92216,83217,14217,14385 600
03 avr. 2024220,39221,58219,52221,14221,14358 800
02 avr. 2024222,56222,65219,71220,37220,37402 900
01 avr. 2024223,41224,38222,20223,57223,57256 000
28 mars 2024224,35225,26223,07223,25223,25316 700
27 mars 2024220,06224,24219,09224,24224,24470 200
26 mars 2024217,44223,07217,44219,41219,41648 300
25 mars 2024215,89217,61215,60217,31217,31339 400
22 mars 2024219,20219,20215,11215,58215,58343 100
21 mars 2024217,00219,76216,13218,63218,63284 600
20 mars 2024215,43217,27214,20216,47216,47308 000
19 mars 2024214,89216,22214,25215,21215,21368 700
18 mars 2024215,89217,16214,32214,47214,47355 900
15 mars 2024214,16217,92214,16215,68215,68643 700
14 mars 2024214,08216,47212,77215,97215,97462 400
13 mars 2024217,38217,82214,50214,83214,83453 400
12 mars 2024216,28217,01214,37216,79216,79281 600
11 mars 2024215,29216,63212,08215,97215,97309 000
08 mars 2024216,41218,39215,40215,73215,73391 800
07 mars 2024215,69216,80215,23216,14216,14285 900
06 mars 2024216,26216,99213,99214,02214,02345 800
05 mars 2024215,13217,75215,13216,17216,17419 600
05 mars 20240.81 Dividende
04 mars 2024217,41219,57216,04216,13215,32375 100
01 mars 2024216,00217,84215,05216,72215,91255 800
29 févr. 2024214,66216,92214,15216,53215,721 083 800
28 févr. 2024213,03215,14212,82214,16213,36302 000
27 févr. 2024214,74215,59213,53214,10213,30318 100
26 févr. 2024214,54214,98212,96214,31213,51322 000
23 févr. 2024216,82217,53214,09214,69213,89455 600
22 févr. 2024212,00216,44211,35216,42215,61572 400
21 févr. 2024210,01211,10208,73210,93210,14359 900
20 févr. 2024207,76211,53207,53209,71208,92606 800
16 févr. 2024208,33211,71208,33208,83208,05306 400
15 févr. 2024206,94208,93206,68208,67207,89259 800
14 févr. 2024204,75206,46204,25206,39205,62333 100
13 févr. 2024203,74204,71201,92203,85203,09345 700
12 févr. 2024205,42208,46204,75206,81206,03442 000
09 févr. 2024202,53205,15202,01204,77204,00450 200
08 févr. 2024203,92204,52200,42202,97202,21354 800
07 févr. 2024199,80203,25198,78203,07202,31494 600
06 févr. 2024195,71199,07194,71198,44197,70573 900
05 févr. 2024196,76198,85195,56195,94195,211 091 400
02 févr. 2024197,85199,66194,78198,86198,11693 200
01 févr. 2024200,72201,66194,15199,46198,71648 300
31 janv. 2024203,34203,77196,92199,45198,701 177 600
30 janv. 2024198,96202,31198,65201,24200,49708 700
29 janv. 2024200,52201,00197,88199,91199,16601 400
26 janv. 2024201,23201,59199,59201,00200,25404 400
25 janv. 2024201,38202,98199,38200,41199,66393 700
24 janv. 2024201,88203,17198,42198,46197,72319 100
23 janv. 2024203,07204,51200,37201,03200,28407 700
22 janv. 2024200,72202,62200,63202,08201,32337 400
19 janv. 2024198,99200,71197,45200,60199,85350 000
18 janv. 2024196,51198,61195,48198,49197,75274 200
17 janv. 2024195,39196,54195,00196,37195,63307 500
16 janv. 2024195,56196,45194,03196,18195,44328 500
12 janv. 2024198,21198,34195,30197,12196,38273 100
11 janv. 2024195,80196,83194,15196,72195,98311 100
10 janv. 2024195,36196,21194,48196,08195,35350 100
09 janv. 2024193,79195,52193,49195,40194,67428 600
08 janv. 2024195,94196,53194,34195,39194,66543 400
05 janv. 2024194,74197,27194,74196,09195,36491 700
04 janv. 2024195,99197,26195,28195,68194,95612 000
03 janv. 2024197,24199,34193,53196,73195,99475 900
02 janv. 2024198,70201,02197,64199,67198,92434 800
29 déc. 2023202,20203,29201,25202,16201,40214 600
28 déc. 2023202,61202,98201,56202,78202,02178 500
27 déc. 2023202,29203,31201,43202,75201,99186 300
26 déc. 2023201,61202,42200,74201,90201,14203 500
22 déc. 2023202,72202,74196,24201,60200,84325 000
21 déc. 2023202,48203,70201,41202,70201,94303 400
20 déc. 2023200,10202,58199,91201,10200,35631 700
19 déc. 2023200,13201,03199,44200,48199,73282 500
18 déc. 2023199,27199,56197,00198,95198,20376 000
15 déc. 2023198,30200,28196,77197,78197,04706 400
14 déc. 2023199,00201,62198,15198,95198,20351 300
13 déc. 2023190,27196,92190,22196,46195,72406 100
12 déc. 2023193,07193,87190,04190,93190,21443 700
11 déc. 2023191,73192,82190,57192,74192,02286 100
08 déc. 2023193,78194,89191,44191,71190,99330 400
07 déc. 2023193,31194,08192,55193,99193,26333 700
06 déc. 2023194,38195,39192,93193,15192,43497 900
05 déc. 2023193,60193,69190,94193,21192,49517 700
05 déc. 20230.81 Dividende
04 déc. 2023194,05197,47194,05195,52193,98509 300
01 déc. 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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...