Premium
Avery Dennison Corp (AV3)
TG
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 | -4.45 | -3.06262904336 | 145.3 | 148 | 142.25 | 2 | 145.59 | DE |
| 4 | 0.5 | 0.356252226576 | 140.35 | 148 | 138.19999 | 6 | 140.12499692 | DE |
| 12 | -2.2 | -1.53792380287 | 143.05 | 148 | 132.44999 | 15 | 138.54498932 | DE |
| 26 | -19.15 | -11.96875 | 160 | 167 | 132.44999 | 48 | 155.22176191 | DE |
| 52 | -14.15 | -9.12903225806 | 155 | 167 | 132.44999 | 40 | 151.86315095 | DE |
| 156 | -34.15 | -19.5142857143 | 175 | 216 | 132.44999 | 37 | 169.48891239 | DE |
| 260 | -36.15 | -20.4237288136 | 177 | 216 | 132.44999 | 26 | 169.49417463 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 142.25 | 0 | 0.00 | 142.25 | 142.25 | 142.25 | 0 |
| 1783628700 | 142.25 | 0 | 0.00 | 142.25 | 142.25 | 142.25 | 0 |
| 1783542300 | 142.25 | -5.75 | -3.89 | 142.25 | 142.25 | 142.25 | 1 |
| 1783455900 | 148 | 3.15 | 2.17 | 146.6 | 148 | 146.6 | 2 |
| 1783369500 | 144.85 | 3.25 | 2.30 | 145.3 | 145.3 | 144.85 | 2 |
| 1783110300 | 141.6 | 0 | 0.00 | 141.6 | 141.6 | 141.6 | 0 |
| 1783023900 | 141.6 | 0 | 0.00 | 141.6 | 141.6 | 141.6 | 0 |
| 1782937500 | 141.6 | -1.9 | -1.32 | 142.9 | 143.85 | 141.6 | 3 |
| 1782851100 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 0 |
| 1782764700 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 0 |
| 1782505500 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 0 |
| 1782419100 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 0 |
| 1782332700 | 143.5 | 5.3 | 3.84 | 143.5 | 143.5 | 143.5 | 1 |
| 1782246300 | 138.19999 | -1.45 | -1.04 | 139.15 | 139.15 | 138.19999 | 2 |
| 1782159900 | 139.65 | 0.7 | 0.50 | 139.65 | 139.65 | 139.65 | 25 |
| 1781900700 | 138.94999 | 0 | 0.00 | 138.94999 | 138.94999 | 138.94999 | 0 |
| 1781814300 | 138.94999 | 0 | 0.00 | 138.94999 | 138.94999 | 138.94999 | 0 |
| 1781727900 | 138.94999 | 0 | 0.00 | 138.94999 | 138.94999 | 138.94999 | 0 |
| 1781641500 | 138.94999 | 0.3 | 0.22 | 138.94999 | 138.94999 | 138.94999 | 14 |
| 1781555100 | 138.65 | 1.85 | 1.35 | 140.35 | 140.35 | 138.65 | 2 |
| 1781295900 | 136.8 | 0 | 0.00 | 136.8 | 136.8 | 136.8 | 0 |
| 1781209500 | 136.8 | -3.75 | -2.67 | 136.8 | 136.8 | 136.8 | 10 |
| 1781123100 | 140.55 | 8.05 | 6.08 | 136.55 | 140.55 | 136.55 | 101 |
| 1781036700 | 132.5 | 0.05 | 0.04 | 132.5 | 132.5 | 132.5 | 6 |
| 1780950300 | 132.44999 | -1.6 | -1.19 | 135.4 | 135.55 | 132.44999 | 14 |
| 1780691100 | 134.05 | 0 | 0.00 | 134.05 | 134.05 | 134.05 | 0 |
| 1780604700 | 134.05 | 0 | 0.00 | 134.05 | 134.05 | 134.05 | 0 |
| 1780518300 | 134.05 | 0 | 0.00 | 134.05 | 134.05 | 134.05 | 0 |
| 1780431900 | 134.05 | -1.95 | -1.43 | 134.05 | 134.05 | 134.05 | 10 |
| 1780345500 | 136 | -1.75 | -1.27 | 137.55 | 137.55 | 136 | 2 |
| 1780086300 | 137.75 | 0 | 0.00 | 137.75 | 137.75 | 137.75 | 0 |
| 1779999900 | 137.75 | 0 | 0.00 | 137.75 | 137.75 | 137.75 | 0 |
| 1779913500 | 137.75 | -1.35 | -0.97 | 137.75 | 137.75 | 137.75 | 18 |
| 1779827100 | 139.1 | 1.75 | 1.27 | 139.1 | 139.1 | 139.1 | 7 |
| 1779740700 | 137.35 | -0.55 | -0.40 | 139.35 | 139.35 | 137.35 | 2 |
| 1779481500 | 137.9 | 0 | 0.00 | 137.9 | 137.9 | 137.9 | 0 |
| 1779395100 | 137.9 | 2.4 | 1.77 | 137.9 | 137.9 | 137.9 | 18 |
| 1779308700 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1779222300 | 135.5 | 1.1 | 0.82 | 135.5 | 135.5 | 135.5 | 1 |
| 1779135900 | 134.4 | 0.1 | 0.07 | 132.44999 | 134.4 | 132.44999 | 18 |
| 1778876700 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1778790300 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1778703900 | 134.3 | -5.7 | -4.07 | 135.3 | 135.3 | 134.3 | 100 |
| 1778617500 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1778531100 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
| 1778271900 | 140 | -3.25 | -2.27 | 140 | 140 | 140 | 1 |
| 1778185500 | 143.25 | 0.65 | 0.46 | 143.05 | 143.25 | 143.05 | 2 |
| 1778099100 | 142.6 | 6 | 4.39 | 141.19999 | 143.15 | 141.19999 | 71 |
| 1778012700 | 136.6 | -1.75 | -1.26 | 136.5 | 136.6 | 136.5 | 11 |
| 1777926300 | 138.35 | -4.2 | -2.95 | 140.05 | 140.05 | 138.35 | 13 |
| 1777580700 | 142.55 | 0 | 0.00 | 142.55 | 142.55 | 142.55 | 0 |
| 1777494300 | 142.55 | -0.35 | -0.24 | 142.55 | 142.55 | 142.55 | 8 |
| 1777407900 | 142.9 | 0.65 | 0.46 | 140 | 142.9 | 140 | 6 |
| 1777321500 | 142.25 | 0.45 | 0.32 | 141.55 | 142.25 | 141.55 | 2 |
| 1777062300 | 141.8 | -1.15 | -0.80 | 142.94999 | 142.94999 | 141.8 | 21 |
| 1776975900 | 142.94999 | -0.1 | -0.07 | 143 | 145.5 | 142.94999 | 3 |
| 1776889500 | 143.05 | -0.2 | -0.14 | 143.05 | 143.05 | 143.05 | 2 |
| 1776803100 | 143.25 | 0 | 0.00 | 143.25 | 143.25 | 143.25 | 0 |
| 1776716700 | 143.25 | 0 | 0.00 | 143.25 | 143.25 | 143.25 | 0 |
| 1776457500 | 143.25 | 0 | 0.00 | 143.25 | 143.25 | 143.25 | 0 |
| 1776371100 | 143.25 | 0 | 0.00 | 143.25 | 143.25 | 143.25 | 0 |
| 1776284700 | 143.25 | -4.15 | -2.82 | 144.5 | 144.5 | 143.25 | 2 |
| 1776198300 | 147.4 | 3 | 2.08 | 147.4 | 147.4 | 147.4 | 3 |
| 1776111900 | 144.4 | -3.05 | -2.07 | 144.35 | 144.4 | 144.05 | 3 |
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.
