XNYS
Datos históricos de Avery Dennison Corporation
Avery Dennison Corporation · AVY
$167.82
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:49:08 UTC
- Variación en el periodo
- +6.56%
- Máximo
- US$199.54
- 24 de febrero de 2026
- Mínimo
- US$152.42
- 8 de junio de 2026
- Volumen medio diario
- 0.75 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 166.98 | 168.82 | 166.19 | 167.82 | +0.12% | 510,789.246 |
| 8 oct 2026 | 166.59 | 168.05 | 164.10 | 167.62 | +0.39% | 607,570.578 |
| 7 oct 2026 | 167.64 | 168.46 | 166.38 | 166.97 | −0.88% | 575,287.566 |
| 6 oct 2026 | 170.36 | 171.98 | 167.18 | 168.45 | −0.91% | 783,808.278 |
| 5 oct 2026 | 168.30 | 171.08 | 166.95 | 170.00 | +0.08% | 924,262.354 |
| 2 oct 2026 | 172.77 | 174.00 | 169.73 | 169.87 | −1.02% | 631,641.947 |
| 1 oct 2026 | 169.58 | 172.91 | 168.41 | 171.62 | +0.56% | 788,028.166 |
| 30 sep 2026 | 170.31 | 171.36 | 169.02 | 170.67 | −0.06% | 822,153.697 |
| 29 sep 2026 | 170.69 | 172.02 | 169.53 | 170.78 | −0.65% | 507,164.066 |
| 28 sep 2026 | 168.94 | 172.64 | 168.02 | 171.89 | +0.91% | 643,849.415 |
| 25 sep 2026 | 169.67 | 171.85 | 168.75 | 170.34 | +0.79% | 591,442.587 |
| 24 sep 2026 | 172.64 | 173.36 | 168.41 | 169.01 | −2.11% | 629,258.757 |
| 23 sep 2026 | 170.68 | 173.86 | 170.68 | 172.66 | +0.33% | 541,835.3 |
| 22 sep 2026 | 171.53 | 172.84 | 169.93 | 172.09 | +1.63% | 769,503.447 |
| 21 sep 2026 | 172.39 | 172.39 | 168.06 | 169.33 | +0.97% | 761,838.384 |
| 18 sep 2026 | 171.50 | 171.50 | 167.69 | 167.71 | −1.98% | 2.7 M |
| 17 sep 2026 | 173.84 | 174.00 | 170.90 | 171.09 | −0.69% | 788,188.998 |
| 16 sep 2026 | 172.24 | 174.63 | 171.26 | 172.28 | +0.44% | 1.06 M |
| 15 sep 2026 | 170.65 | 171.61 | 169.20 | 171.52 | +0.35% | 694,034.934 |
| 14 sep 2026 | 170.02 | 172.17 | 169.14 | 170.92 | +0.91% | 793,486.482 |
| 11 sep 2026 | 171.28 | 171.83 | 168.83 | 169.38 | +0.36% | 796,263.79 |
| 10 sep 2026 | 168.63 | 170.46 | 167.69 | 168.77 | −0.60% | 871,308.705 |
| 9 sep 2026 | 169.89 | 171.58 | 168.75 | 169.79 | −0.53% | 747,589.3 |
| 8 sep 2026 | 173.81 | 173.81 | 166.85 | 170.70 | −2.49% | 932,569.557 |
| 4 sep 2026 | 171.99 | 175.45 | 170.39 | 175.06 | +1.17% | 774,369.576 |
| 3 sep 2026 | 175.13 | 175.60 | 169.93 | 173.03 | −0.80% | 814,049.497 |
| 2 sep 2026 | 172.66 | 176.46 | 171.07 | 174.42 | +0.78% | 904,335.856 |
| 1 sep 2026 | 173.66 | 175.97 | 172.96 | 173.07 | −0.60% | 888,973.506 |
| 31 ago 2026 | 176.88 | 177.46 | 173.72 | 174.11 | −2.05% | 7.32 M |
| 28 ago 2026 | 179.37 | 181.24 | 176.60 | 177.75 | −0.33% | 775,430.608 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.