Dati storici Avery Dennison - AVY

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	182,09	183,84	178,72	180,85	664.730	0,79	0,43%
1 Mese	192,25	196,405	178,72	185,99	891.755	-9,37	-4,87%
3 Mesi	200,00	208,48	178,72	190,50	672.174	-17,12	-8,56%
6 Mesi	209,03	224,38	178,72	201,34	579.172	-26,15	-12,51%
1 Anno	204,75	233,475	178,72	208,61	509.941	-21,87	-10,68%
3 Anni	183,32	233,475	151,62	188,14	517.633	-0,44	-0,24%
5 Anni	138,01	233,475	76,96	177,06	524.271	44,87	32,51%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
14 Feb 2025	182,88	1,69	0,93%	182,27	183,84	181,44	512.883
13 Feb 2025	181,19	1,20	0,67%	178,96	183,803	178,72	815.518
12 Feb 2025	179,99	-1,71	-0,94%	180,68	181,91	178,84	745.752
11 Feb 2025	181,70	2,55	1,42%	180,00	182,215	179,06	568.549
08 Feb 2025	179,15	-2,53	-1,39%	182,09	182,23	178,72	680.947
07 Feb 2025	181,68	-2,95	-1,60%	186,08	186,08	180,86	872.970
06 Feb 2025	184,63	2,01	1,10%	183,12	184,96	181,18	940.743
05 Feb 2025	182,62	-0,72	-0,39%	184,21	184,21	182,28	725.636
04 Feb 2025	183,34	-2,39	-1,29%	182,46	184,02	180,50	1.023.082
01 Feb 2025	185,73	3,24	1,78%	184,46	188,33	184,46	1.499.527
31 Gen 2025	182,49	-10,42	-5,40%	185,79	187,12	179,20	2.342.097
30 Gen 2025	192,91	-0,39	-0,20%	192,88	194,75	192,325	1.066.867
29 Gen 2025	193,30	-2,61	-1,33%	195,15	196,405	192,89	660.029
28 Gen 2025	195,91	4,39	2,29%	192,59	195,92	192,47	821.948
25 Gen 2025	191,52	0,99	0,52%	193,43	194,53	190,95	681.826
24 Gen 2025	190,53	0,00	0,00%	190,53	190,53	190,53	0
23 Gen 2025	190,53	-1,97	-1,02%	191,19	192,45	190,05	592.489
22 Gen 2025	192,50	1,18	0,62%	192,18	193,97	191,5115	876.924
18 Gen 2025	191,32	0,08	0,04%	192,25	193,22	190,76	623.810
17 Gen 2025	191,24	1,01	0,53%	190,32	191,365	189,535	382.541
16 Gen 2025	190,23	0,92	0,49%	191,96	193,55	189,62	628.739
15 Gen 2025	189,31	1,35	0,72%	189,05	189,99	187,75	516.460