Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AVY.US
181.13-2.11(-1.15%)(czas lokalny: 19.12.2025 16:00)Avery Dennison Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 184.16 | 184.16 | 180.43 | 181.13 | 25 466 | 0 |
| 18.12.2025 | 183.96 | 185.22 | 183.05 | 183.20 | 23 887 | 0 |
| 17.12.2025 | 182.11 | 184.75 | 182.11 | 183.80 | 18 085 | 0 |
| 16.12.2025 | 184.50 | 184.50 | 181.21 | 183.10 | 25 328 | 0 |
| 15.12.2025 | 181.98 | 183.90 | 181.19 | 183.75 | 28 626 | 0 |
| 12.12.2025 | 181.50 | 183.90 | 181.50 | 182.56 | 31 556 | 0 |
| 11.12.2025 | 178.42 | 182.21 | 176.91 | 181.57 | 18 497 | 0 |
| 10.12.2025 | 173.19 | 177.92 | 173.19 | 177.16 | 21 797 | 0 |
| 09.12.2025 | 174.98 | 175.27 | 172.90 | 172.94 | 22 174 | 0 |
| 08.12.2025 | 178.50 | 179.50 | 174.05 | 175.33 | 45 233 | 0 |
| 05.12.2025 | 175.40 | 179.64 | 174.99 | 179.35 | 39 739 | 0 |
| 04.12.2025 | 176.52 | 178.75 | 174.34 | 174.94 | 62 717 | 0 |
| 03.12.2025 | 171.46 | 175.75 | 171.02 | 175.55 | 34 278 | 0 |
| 02.12.2025 | 172.96 | 173.65 | 171.65 | 172.24 | 32 823 | 0 |
| 01.12.2025 | 171.15 | 173.85 | 171.15 | 172.44 | 23 577 | 0 |
| 28.11.2025 | 172.35 | 173.53 | 172.32 | 172.38 | 11 954 | 0 |
| 26.11.2025 | 170.51 | 172.95 | 170.51 | 172.25 | 36 265 | 0 |
| 25.11.2025 | 168.73 | 171.23 | 168.73 | 170.50 | 38 741 | 0 |
| 24.11.2025 | 169.24 | 170.68 | 167.26 | 167.62 | 36 810 | 0 |
| 21.11.2025 | 168.07 | 172.99 | 167.44 | 170.33 | 44 057 | 0 |
| 20.11.2025 | 169.67 | 170.06 | 165.93 | 165.95 | 35 667 | 0 |
| 19.11.2025 | 168.78 | 168.93 | 165.90 | 168.51 | 81 634 | 0 |
| 18.11.2025 | 169.74 | 171.02 | 168.71 | 168.71 | 106 417 | 0 |
| 17.11.2025 | 171.93 | 173.13 | 170.66 | 170.83 | 65 420 | 0 |
| 14.11.2025 | 176.16 | 176.16 | 172.66 | 172.88 | 163 551 | 0 |
| 13.11.2025 | 174.09 | 177.00 | 173.96 | 176.41 | 101 874 | 0 |
| 12.11.2025 | 174.58 | 175.42 | 173.85 | 173.97 | 117 018 | 0 |
| 11.11.2025 | 174.02 | 177.10 | 174.02 | 174.26 | 79 785 | 0 |
| 10.11.2025 | 174.69 | 174.69 | 171.07 | 173.57 | 57 177 | 0 |
| 07.11.2025 | 173.08 | 174.53 | 172.62 | 174.13 | 93 828 | 0 |
| 06.11.2025 | 174.79 | 175.61 | 171.63 | 171.93 | 70 014 | 0 |
| 05.11.2025 | 174.91 | 175.99 | 171.93 | 174.44 | 102 138 | 0 |
| 04.11.2025 | 173.66 | 174.98 | 172.79 | 174.34 | 96 093 | 0 |
| 03.11.2025 | 174.25 | 174.35 | 171.43 | 174.30 | 170 721 | 0 |
| 31.10.2025 | 173.68 | 176.01 | 173.68 | 174.86 | 116 580 | 0 |
| 30.10.2025 | 175.90 | 178.48 | 175.72 | 175.95 | 47 394 | 0 |
| 29.10.2025 | 178.78 | 180.12 | 175.79 | 176.20 | 34 124 | 0 |
| 28.10.2025 | 181.60 | 181.60 | 179.03 | 179.12 | 18 233 | 0 |
| 27.10.2025 | 181.99 | 182.14 | 179.19 | 180.51 | 32 322 | 0 |
| 24.10.2025 | 186.63 | 186.94 | 180.96 | 181.58 | 62 933 | 0 |
| 23.10.2025 | 183.44 | 188.65 | 182.91 | 186.34 | 84 396 | 0 |
| 22.10.2025 | 166.13 | 180.46 | 166.13 | 179.04 | 102 704 | 0 |
| 21.10.2025 | 160.39 | 164.08 | 160.39 | 163.49 | 77 473 | 0 |
| 20.10.2025 | 160.13 | 160.98 | 159.61 | 160.27 | 37 932 | 0 |
| 17.10.2025 | 160.06 | 160.40 | 158.54 | 159.42 | 77 998 | 0 |
| 16.10.2025 | 159.98 | 160.65 | 158.05 | 159.30 | 127 596 | 0 |
| 15.10.2025 | 159.62 | 161.07 | 158.86 | 159.58 | 55 330 | 0 |
| 14.10.2025 | 156.76 | 160.85 | 156.53 | 160.09 | 116 472 | 0 |
| 13.10.2025 | 158.97 | 160.34 | 157.45 | 157.45 | 109 842 | 0 |
| 10.10.2025 | 161.45 | 162.36 | 158.43 | 158.68 | 89 244 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
