Premium
Avery Dennison Corp (AVY)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.6 | 2.20358694987 | 163.37 | 168 | 161.04 | 712536 | 164.10102662 | CS |
| 4 | 9.05 | 5.73074974671 | 157.92 | 168 | 152.42 | 765308 | 159.80079762 | CS |
| 12 | -6.69 | -3.85235517678 | 173.66 | 175.31 | 152.42 | 698285 | 161.80998076 | CS |
| 26 | -14.73 | -8.10676940011 | 181.7 | 199.54 | 152.42 | 672641 | 172.38073113 | CS |
| 52 | -15.02 | -8.25320072531 | 181.99 | 199.54 | 152.42 | 677148 | 172.58285949 | CS |
| 156 | -4.63 | -2.69813519814 | 171.6 | 233.475 | 152.42 | 592597 | 185.77475181 | CS |
| 260 | -43.39 | -20.6265449705 | 210.36 | 233.475 | 151.62 | 560691 | 185.32950432 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 166.97 | 3.85 | 2.36 | 164.34 | 167.03 | 163.495 | 658218 |
| 1782945600 | 163.12 | 0.77 | 0.47 | 162.81 | 164.895 | 161.04 | 614755 |
| 1782859200 | 162.35 | -0.97 | -0.59 | 163.1 | 163.13999 | 161.38999 | 490272 |
| 1782772800 | 163.32 | -2.44 | -1.47 | 163.91 | 164.97 | 161.63 | 745648 |
| 1782513600 | 165.76 | 1.15 | 0.70 | 165.87 | 165.97 | 162.86 | 1019632 |
| 1782427200 | 164.61 | 1.46 | 0.89 | 163.37 | 168 | 162.5 | 692374 |
| 1782340800 | 163.15 | 5.29 | 3.35 | 159.24 | 164.38999 | 158.2401 | 897247 |
| 1782254400 | 157.86 | 0.38 | 0.24 | 157.84 | 159.08 | 157.01 | 587811 |
| 1782168000 | 157.47999 | -1.2 | -0.76 | 157.74 | 159.65 | 156.61 | 637627 |
| 1781822400 | 158.68 | -0.87 | -0.55 | 160.6 | 162.82499 | 157.9229 | 1505974 |
| 1781736000 | 159.55 | -2.37 | -1.46 | 160.58 | 163.775 | 158.18 | 777743 |
| 1781649600 | 161.91999 | 2.1 | 1.31 | 160.54 | 162.97 | 160.54 | 553573 |
| 1781563200 | 159.82 | 0.57 | 0.36 | 161.07 | 162.0275 | 159.8 | 625094 |
| 1781304000 | 159.25 | 0.5 | 0.31 | 160 | 161.29499 | 158.51 | 852665 |
| 1781217600 | 158.75 | 2.68 | 1.72 | 155.52 | 160.19 | 154.41 | 956972 |
| 1781131200 | 156.07 | -3.28 | -2.06 | 160.37 | 160.38999 | 156 | 1078693 |
| 1781044800 | 159.35 | 6.34 | 4.14 | 154.26 | 159.38999 | 153.71289 | 964937 |
| 1780958400 | 153.01 | -2.17 | -1.40 | 153.75 | 154.175 | 152.41999 | 494708 |
| 1780699200 | 155.18 | 1.93 | 1.26 | 153.55 | 156.226 | 152.72999 | 589142 |
| 1780612800 | 153.25 | -2.64 | -1.69 | 157.91999 | 158.58 | 152.55 | 456785 |
| 1780526400 | 155.88999 | -1.15 | -0.73 | 155.5 | 157.78 | 155.3 | 739596 |
| 1780440000 | 157.04 | 1.56 | 1.00 | 155.43 | 157.8 | 154.94 | 1006872 |
| 1780353600 | 155.47999 | -3.59 | -2.26 | 157.11 | 157.55 | 155.15 | 537191 |
| 1780094400 | 159.07 | -2.11 | -1.31 | 160.63999 | 161.485 | 158.97 | 1074222 |
| 1780008000 | 161.18 | 0.66 | 0.41 | 158.91 | 161.68 | 157.88999 | 559286 |
| 1779921600 | 160.52 | 0.72 | 0.45 | 161.16999 | 163.5 | 159.38 | 687612 |
| 1779835200 | 159.8 | 0.14 | 0.09 | 160.01 | 160.63999 | 158.58 | 626503 |
| 1779489600 | 159.66 | 0.76 | 0.48 | 157.69 | 160.55 | 157.69 | 468952 |
| 1779403200 | 158.9 | 0.58 | 0.37 | 156.62 | 160 | 155 | 623421 |
| 1779316800 | 158.32 | 4.06 | 2.63 | 153.99 | 158.46 | 152.68 | 808361 |
| 1779230400 | 154.26 | -2.58 | -1.64 | 156.43 | 157.625 | 154.08 | 570626 |
| 1779144000 | 156.84 | 0.63 | 0.40 | 156.51 | 159.27 | 156.11 | 548945 |
| 1778884800 | 156.21 | -2.9 | -1.82 | 158.47 | 159.10499 | 156.02 | 647000 |
| 1778798400 | 159.11 | 0.37 | 0.23 | 159.72 | 160.675 | 158.44 | 578048 |
| 1778712000 | 158.74 | -1.37 | -0.86 | 160.29 | 162 | 158.28 | 706118 |
| 1778625600 | 160.11 | -1.91 | -1.18 | 162.59 | 163.25 | 160.02 | 771519 |
| 1778539200 | 162.02 | -1.49 | -0.91 | 163.78 | 163.78 | 161.38 | 705747 |
| 1778280000 | 163.51 | -2.02 | -1.22 | 166.08 | 166.37 | 163.07 | 539118 |
| 1778193600 | 165.53 | -1.15 | -0.69 | 167 | 169.07 | 164.47999 | 894237 |
| 1778107200 | 166.68 | 4.71 | 2.91 | 165.6 | 169.126 | 165.33009 | 649310 |
| 1778020800 | 161.97 | 1.51 | 0.94 | 160.72999 | 163.78989 | 159.19 | 632051 |
| 1777934400 | 160.46 | -2.57 | -1.58 | 161.93 | 163.78 | 159.63 | 774548 |
| 1777675200 | 163.03 | -0.9 | -0.55 | 164.82 | 165.11 | 162.9 | 656347 |
| 1777588800 | 163.93 | 0.98 | 0.60 | 163.33 | 167.03 | 162.805 | 794188 |
| 1777502400 | 162.94999 | -3.54 | -2.13 | 163.99 | 165.9999 | 161.55 | 862668 |
| 1777416000 | 166.49 | 1.51 | 0.92 | 167.89 | 173.07 | 166.38 | 1107320 |
| 1777329600 | 164.97999 | -0.52 | -0.31 | 171.065 | 171.065 | 164.46 | 778176 |
| 1777070400 | 165.5 | -1.93 | -1.15 | 166.68 | 167.55 | 165.11 | 464442 |
| 1776984000 | 167.43 | 0.38 | 0.23 | 168.1 | 170.14 | 166.3776 | 499397 |
| 1776897600 | 167.05 | -2.41 | -1.42 | 170.15 | 170.95 | 166.87 | 517898 |
| 1776811200 | 169.46 | -2.66 | -1.55 | 172.88 | 173.34 | 169.15 | 473291 |
| 1776724800 | 172.12 | -0.36 | -0.21 | 172.08 | 173.755 | 170.675 | 461673 |
| 1776465600 | 172.48 | 6.21 | 3.73 | 167.47 | 173.885 | 167.47 | 639564 |
| 1776379200 | 166.27 | -1.76 | -1.05 | 167.47 | 168.89 | 165.31 | 1005229 |
| 1776292800 | 168.03 | -2.82 | -1.65 | 170.25 | 170.97 | 167.65 | 501816 |
| 1776206400 | 170.85 | -1.37 | -0.80 | 171.69 | 172.07 | 170.105 | 403451 |
| 1776120000 | 172.22 | 1.06 | 0.62 | 170.72 | 172.4 | 168.16 | 559233 |
| 1775860800 | 171.16 | -2.65 | -1.52 | 174.22 | 174.56 | 170.52 | 634163 |
| 1775774400 | 173.81 | -1.5 | -0.86 | 173.66 | 175.31 | 172.48 | 450965 |
| 1775688000 | 175.31 | 7.81 | 4.66 | 171.99 | 175.9825 | 171.28 | 564695 |
| 1775601600 | 167.5 | -1.85 | -1.09 | 168.08 | 169.4 | 166.19999 | 564674 |
| 1775515200 | 169.35 | -2.12 | -1.24 | 169.98 | 171.155 | 169.31 | 639278 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
