U.S. markets open in 9 hours 23 minutes
F S&P 500
5,521.75 -12.00 (-0.22%) F Dow Jones
39,448.00 -63.00 (-0.16%) F Nasdaq
19,981.50 -70.50 (-0.35%) E-mini Russell 2000 Index Futur
2,043.70 -4.70 (-0.23%) Petróleo
83.52 +0.14 (+0.17%) Oro
2,335.60 -3.30 (-0.14%)
Avery Dennison Corporation (AV3.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:55PM CEST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | - |
| 28 jun 2024 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - |
| 27 jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 26 jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 25 jun 2024 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | - |
| 24 jun 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 21 jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 20 jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 19 jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 18 jun 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 17 jun 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
| 14 jun 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| 13 jun 2024 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | - |
| 12 jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 11 jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 10 jun 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | - |
| 07 jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 06 jun 2024 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | - |
| 05 jun 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
| 05 jun 2024 | 0.88 Dividendo | |||||
| 04 jun 2024 | 208.00 | 208.00 | 206.00 | 208.00 | 207.12 | - |
| 03 jun 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 207.12 | - |
| 31 may 2024 | 206.00 | 206.00 | 204.00 | 206.00 | 205.13 | - |
| 30 may 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 29 may 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 203.14 | - |
| 28 may 2024 | 208.00 | 208.00 | 204.00 | 206.00 | 205.13 | - |
| 27 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 24 may 2024 | 210.00 | 210.00 | 206.00 | 208.00 | 207.12 | - |
| 23 may 2024 | 210.00 | 210.00 | 206.00 | 210.00 | 209.11 | - |
| 22 may 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.11 | - |
| 21 may 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 207.12 | - |
| 20 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 17 may 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.13 | - |
| 16 may 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 207.12 | - |
| 15 may 2024 | 208.00 | 208.00 | 206.00 | 206.00 | 205.13 | - |
| 14 may 2024 | 208.00 | 208.00 | 206.00 | 206.00 | 205.13 | - |
| 13 may 2024 | 208.00 | 208.00 | 204.00 | 206.00 | 205.13 | - |
| 10 may 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.11 | - |
| 09 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 08 may 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 07 may 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.13 | - |
| 06 may 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 203.14 | - |
| 03 may 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.14 | - |
| 02 may 2024 | 202.00 | 202.00 | 200.00 | 200.00 | 199.15 | - |
| 30 abr 2024 | 202.00 | 202.00 | 199.00 | 202.00 | 201.15 | - |
| 29 abr 2024 | 204.00 | 204.00 | 200.00 | 202.00 | 201.15 | - |
| 26 abr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 25 abr 2024 | 197.00 | 199.00 | 195.00 | 199.00 | 198.16 | - |
| 24 abr 2024 | 197.00 | 199.00 | 197.00 | 198.00 | 197.16 | - |
| 23 abr 2024 | 198.00 | 198.00 | 196.00 | 197.00 | 196.17 | - |
| 22 abr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.16 | - |
| 19 abr 2024 | 195.00 | 198.00 | 195.00 | 198.00 | 197.16 | - |
| 18 abr 2024 | 195.00 | 196.00 | 195.00 | 196.00 | 195.17 | - |
| 17 abr 2024 | 198.00 | 199.00 | 197.00 | 197.00 | 196.17 | - |
| 16 abr 2024 | 198.00 | 198.00 | 195.00 | 198.00 | 197.16 | - |
| 15 abr 2024 | 198.00 | 199.00 | 198.00 | 198.00 | 197.16 | - |
| 12 abr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.15 | - |
| 11 abr 2024 | 200.00 | 200.00 | 199.00 | 200.00 | 199.15 | - |
| 10 abr 2024 | 202.00 | 202.00 | 200.00 | 200.00 | 199.15 | - |
| 09 abr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.15 | - |
| 08 abr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.15 | - |
| 05 abr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.15 | - |
| 04 abr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.14 | - |
| 03 abr 2024 | 204.00 | 204.00 | 200.00 | 200.00 | 199.15 | - |
| 02 abr 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.12 | - |
| 28 mar 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 207.12 | - |
| 27 mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.15 | - |
| 26 mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.15 | - |
| 25 mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.16 | - |
| 22 mar 2024 | 197.00 | 200.00 | 197.00 | 199.00 | 198.16 | - |
| 21 mar 2024 | 197.00 | 200.00 | 197.00 | 200.00 | 199.15 | - |
| 20 mar 2024 | 198.00 | 199.00 | 195.00 | 195.00 | 194.17 | - |
| 19 mar 2024 | 197.00 | 198.00 | 197.00 | 198.00 | 197.16 | - |
| 18 mar 2024 | 198.00 | 198.00 | 197.00 | 197.00 | 196.17 | - |
| 15 mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.16 | - |
| 14 mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.17 | - |
| 13 mar 2024 | 198.00 | 198.00 | 196.00 | 196.00 | 195.17 | - |
| 12 mar 2024 | 197.00 | 198.00 | 195.00 | 198.00 | 197.16 | - |
| 11 mar 2024 | 196.00 | 196.00 | 195.00 | 195.00 | 194.17 | - |
| 08 mar 2024 | 196.00 | 198.00 | 195.00 | 195.00 | 194.17 | - |
| 07 mar 2024 | 196.00 | 197.00 | 196.00 | 197.00 | 196.17 | - |
| 06 mar 2024 | 199.00 | 199.00 | 196.00 | 196.00 | 195.17 | - |
| 05 mar 2024 | 197.00 | 200.00 | 197.00 | 198.00 | 197.16 | - |
| 05 mar 2024 | 0.81 Dividendo | |||||
| 04 mar 2024 | 199.00 | 200.00 | 199.00 | 199.00 | 197.35 | - |
| 01 mar 2024 | 200.00 | 200.00 | 196.00 | 196.00 | 194.38 | - |
| 29 feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.37 | - |
| 28 feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.37 | - |
| 27 feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.37 | - |
| 26 feb 2024 | 198.00 | 198.00 | 194.00 | 194.00 | 192.39 | - |
| 23 feb 2024 | 200.00 | 200.00 | 198.00 | 199.00 | 197.35 | - |
| 22 feb 2024 | 195.00 | 197.00 | 194.00 | 197.00 | 195.37 | 26 |
| 21 feb 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.40 | - |
| 20 feb 2024 | 193.00 | 194.00 | 192.00 | 194.00 | 192.39 | - |
| 19 feb 2024 | 193.00 | 194.00 | 193.00 | 194.00 | 192.39 | - |
| 16 feb 2024 | 193.00 | 194.00 | 193.00 | 194.00 | 192.39 | - |
| 15 feb 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 190.41 | - |
| 14 feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.43 | - |
| 13 feb 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.42 | - |
| 12 feb 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 187.43 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.