Premium
Avery Dennison Corp (AV3)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -2.67379679144 | 187 | 187 | 179 | 3 | 181.07692308 | DE |
| 4 | -14 | -7.14285714286 | 196 | 197 | 179 | 31 | 191.76633166 | DE |
| 12 | -16 | -8.08080808081 | 198 | 204 | 179 | 43 | 191.93564356 | DE |
| 26 | -30 | -14.1509433962 | 212 | 216 | 179 | 35 | 194.66377214 | DE |
| 52 | -1 | -0.546448087432 | 183 | 216 | 178 | 31 | 196.26493077 | DE |
| 156 | -3 | -1.62162162162 | 185 | 216 | 145 | 19 | 189.76829085 | DE |
| 260 | 59 | 47.9674796748 | 123 | 216 | 123 | 18 | 185.98703259 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 181 | 1 | 0.56 | 181 | 181 | 180 | 8 |
| 1734730020 | 180 | -1 | -0.55 | 179 | 180 | 179 | 6 |
| 1734643620 | 181 | -1 | -0.55 | 181 | 181 | 181 | 5 |
| 1734557220 | 182 | -5 | -2.67 | 182 | 182 | 182 | 1 |
| 1734470820 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1734384420 | 187 | -1 | -0.53 | 187 | 187 | 187 | 1 |
| 1734125220 | 188 | 0 | 0.00 | 190 | 190 | 188 | 45 |
| 1734038820 | 188 | -5 | -2.59 | 189 | 189 | 188 | 126 |
| 1733952420 | 193 | 0 | 0.00 | 193 | 193 | 193 | 0 |
| 1733866020 | 193 | 0 | 0.00 | 193 | 195 | 193 | 51 |
| 1733779620 | 193 | -2 | -1.03 | 193 | 194 | 193 | 3 |
| 1733520420 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1733434020 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1733347620 | 195 | 0 | 0.00 | 195 | 195 | 195 | 59 |
| 1733261220 | 195 | -1 | -0.51 | 195 | 195 | 195 | 1 |
| 1733174820 | 196 | -1 | -0.51 | 196 | 196 | 196 | 1 |
| 1732915620 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1732829220 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1732742820 | 197 | 0 | 0.00 | 197 | 197 | 197 | 0 |
| 1732656420 | 197 | 0 | 0.00 | 197 | 197 | 197 | 50 |
| 1732570020 | 197 | 10 | 5.35 | 196 | 197 | 195 | 49 |
| 1732310820 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1732224420 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1732138020 | 187 | 1 | 0.54 | 186 | 187 | 186 | 241 |
| 1732051620 | 186 | 0 | 0.00 | 186 | 186 | 186 | 0 |
| 1731965220 | 186 | -3 | -1.59 | 186 | 186 | 186 | 1 |
| 1731705960 | 189 | 0 | 0.00 | 189 | 189 | 189 | 1 |
| 1731619560 | 189 | -2 | -1.05 | 189 | 189 | 189 | 2 |
| 1731533160 | 191 | 0 | 0.00 | 191 | 191 | 191 | 53 |
| 1731446820 | 191 | -1 | -0.52 | 191 | 191 | 191 | 1 |
| 1731360420 | 192 | 0 | 0.00 | 192 | 192 | 192 | 0 |
| 1731101220 | 192 | 1 | 0.52 | 192 | 192 | 192 | 143 |
| 1731014760 | 191 | 1 | 0.53 | 191 | 192 | 191 | 109 |
| 1730928360 | 190 | 2 | 1.06 | 196 | 197 | 190 | 68 |
| 1730841960 | 188 | 0 | 0.00 | 188 | 188 | 188 | 0 |
| 1730755560 | 188 | -3 | -1.57 | 188 | 188 | 188 | 1 |
| 1730496360 | 191 | 1 | 0.53 | 192 | 192 | 191 | 72 |
| 1730409960 | 190 | 0 | 0.00 | 190 | 190 | 190 | 0 |
| 1730323560 | 190 | -1 | -0.52 | 190 | 190 | 190 | 29 |
| 1730237160 | 191 | -1 | -0.52 | 191 | 191 | 191 | 5 |
| 1730150760 | 192 | 3 | 1.59 | 192 | 192 | 192 | 43 |
| 1729888020 | 189 | 1 | 0.53 | 189 | 189 | 189 | 40 |
| 1729801560 | 188 | -8 | -4.08 | 188 | 188 | 188 | 1 |
| 1729715160 | 196 | -4 | -2.00 | 202 | 202 | 196 | 2 |
| 1729628760 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1729542360 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1729283160 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1729196760 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1729110360 | 200 | -2 | -0.99 | 200 | 200 | 200 | 1 |
| 1729023960 | 202 | 7 | 3.59 | 204 | 204 | 202 | 51 |
| 1728937560 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1728678360 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1728591960 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1728505560 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1728419160 | 195 | 0 | 0.00 | 194 | 195 | 194 | 51 |
| 1728332760 | 195 | -1 | -0.51 | 196 | 198 | 195 | 215 |
| 1728073620 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1727987220 | 196 | -2 | -1.01 | 196 | 196 | 196 | 41 |
| 1727900820 | 198 | -1 | -0.50 | 197 | 198 | 197 | 31 |
| 1727814420 | 199 | 1 | 0.51 | 199 | 199 | 199 | 1 |
| 1727728020 | 198 | 2 | 1.02 | 198 | 198 | 198 | 15 |
| 1727468760 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1727382360 | 196 | 0 | 0.00 | 196 | 196 | 196 | 0 |
| 1727295960 | 196 | 0 | 0.00 | 196 | 196 | 196 | 5 |
| 1727209560 | 196 | 3 | 1.55 | 196 | 196 | 196 | 6 |
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
