Hot Features
프리미엄
Avery Dennison Corp (AVY)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 1.09727327591 | 182.27 | 184.82 | 180.43 | 546806 | 182.75914405 | CS |
| 4 | -9.16 | -4.73556325286 | 193.43 | 196.405 | 178.72 | 868484 | 184.88934094 | CS |
| 12 | -20.45 | -9.98925361469 | 204.72 | 206.8953 | 178.72 | 667861 | 189.02477614 | CS |
| 26 | -28.99 | -13.5937353465 | 213.26 | 224.38 | 178.72 | 582521 | 200.62870039 | CS |
| 52 | -23.49 | -11.3063149788 | 207.76 | 233.475 | 178.72 | 513055 | 208.27160325 | CS |
| 156 | 3.37 | 1.8629076838 | 180.9 | 233.475 | 151.62 | 517927 | 188.15104952 | CS |
| 260 | 48.14 | 35.3632557115 | 136.13 | 233.475 | 76.96 | 524651 | 177.14817441 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 182.98 | -0.69 | -0.38 | 182.09 | 183.929 | 182.065 | 727876 |
| 1739922000 | 183.67 | 2.06 | 1.13 | 182.13 | 183.79 | 181.47 | 419846 |
| 1739576400 | 181.61 | -1.27 | -0.69 | 183.71 | 184.82 | 180.43 | 526618 |
| 1739490000 | 182.88 | 1.69 | 0.93 | 182.27 | 183.84 | 181.44 | 512883 |
| 1739403600 | 181.19 | 1.2 | 0.67 | 178.96 | 183.803 | 178.72 | 815518 |
| 1739317200 | 179.99 | -1.71 | -0.94 | 180.68 | 181.91 | 178.84 | 745752 |
| 1739230800 | 181.7 | 2.55 | 1.42 | 180 | 182.215 | 179.06 | 568549 |
| 1738971600 | 179.15 | -2.53 | -1.39 | 182.09 | 182.23 | 178.72 | 663868 |
| 1738885200 | 181.68 | -2.95 | -1.60 | 186.08 | 186.08 | 180.86 | 872970 |
| 1738798800 | 184.63 | 2.01 | 1.10 | 183.12 | 184.96 | 181.18 | 940847 |
| 1738712400 | 182.62 | -0.72 | -0.39 | 184.21 | 184.21 | 182.28 | 725736 |
| 1738626000 | 183.34 | -2.39 | -1.29 | 182.46 | 184.02 | 180.5 | 983929 |
| 1738366800 | 185.73 | 3.24 | 1.78 | 184.83 | 188.33 | 184.46 | 1500161 |
| 1738280400 | 182.49 | -10.42 | -5.40 | 185.79 | 187.12 | 179.2 | 2345161 |
| 1738194000 | 192.91 | -0.39 | -0.20 | 192.88 | 194.75 | 192.325 | 1066867 |
| 1738107600 | 193.3 | -2.61 | -1.33 | 195.15 | 196.405 | 192.89 | 660029 |
| 1738021200 | 195.91 | 4.39 | 2.29 | 192.59 | 195.92 | 192.47 | 821948 |
| 1737762000 | 191.52 | 0.99 | 0.52 | 193.43 | 194.53 | 190.95 | 681826 |
| 1737675600 | 190.53 | 0 | 0.00 | 190.53 | 190.53 | 190.53 | 0 |
| 1737589200 | 190.53 | -1.97 | -1.02 | 191.19 | 192.45 | 190.05 | 592489 |
| 1737502800 | 192.5 | 1.18 | 0.62 | 192.84 | 193.97 | 191.5115 | 872028 |
| 1737157200 | 191.32 | 0.08 | 0.04 | 192.25 | 193.22 | 190.76 | 623810 |
| 1737070800 | 191.24 | 1.01 | 0.53 | 190.32 | 191.365 | 189.535 | 382541 |
| 1736984400 | 190.23 | 0.92 | 0.49 | 191.96 | 193.55 | 189.62 | 628739 |
| 1736898000 | 189.31 | 1.35 | 0.72 | 189.05 | 189.99 | 187.75 | 516460 |
| 1736811600 | 187.96 | 3.1 | 1.68 | 184.46 | 188.17 | 183.86 | 560815 |
| 1736552400 | 184.86 | -2.85 | -1.52 | 185.8784 | 187.01 | 184.7 | 425489 |
| 1736379600 | 187.71 | 1.02 | 0.55 | 185.995 | 187.88 | 184.56 | 401163 |
| 1736293200 | 186.69 | -1.35 | -0.72 | 188.85 | 191.24 | 186.115 | 478208 |
| 1736206800 | 188.04 | 2.95 | 1.59 | 185.87 | 189.85 | 185.87 | 818071 |
| 1735947600 | 185.09 | 1.78 | 0.97 | 183.525 | 185.4 | 181.99 | 911760 |
| 1735861200 | 183.31 | -3.82 | -2.04 | 187.19 | 189.1802 | 182.835 | 618196 |
| 1735688400 | 187.13 | -0.11 | -0.06 | 187.24 | 189.26 | 186.56 | 452740 |
| 1735602000 | 187.24 | -1.27 | -0.67 | 186.86 | 187.98 | 185.29 | 533022 |
| 1735342800 | 188.51 | -0.84 | -0.44 | 188.2583 | 190.27 | 187.84 | 569865 |
| 1735256400 | 189.35 | -0.03 | -0.02 | 187.91 | 190.07 | 187.91 | 301303 |
| 1735077840 | 189.38 | 0.8 | 0.42 | 188.95 | 189.97 | 188.03 | 167105 |
| 1734997200 | 188.58 | 0.45 | 0.24 | 186.96 | 189.005 | 186.16 | 515414 |
| 1734738000 | 188.13 | 1.87 | 1.00 | 187.44 | 190.07 | 186.3 | 1204701 |
| 1734651600 | 186.26 | -0.59 | -0.32 | 188.72 | 189.68 | 185.73 | 672233 |
| 1734565200 | 186.85 | -4.61 | -2.41 | 191.53 | 193.39 | 186.75 | 705676 |
| 1734478800 | 191.46 | -1.6 | -0.83 | 190.41 | 193.05 | 190.41 | 617028 |
| 1734392400 | 193.06 | -2.08 | -1.07 | 194.3944 | 195.5 | 192.82 | 542334 |
| 1734133200 | 195.14 | -2.53 | -1.28 | 196.32 | 197.44 | 194.89 | 371101 |
| 1734046800 | 197.67 | 0.11 | 0.06 | 196.44 | 198.3938 | 195.52 | 458542 |
| 1733960400 | 197.56 | -3.9 | -1.94 | 202.865 | 203.055 | 197.31 | 576331 |
| 1733874000 | 201.46 | -2.58 | -1.26 | 203.19 | 203.19 | 199.94 | 475207 |
| 1733787600 | 204.04 | 1.54 | 0.76 | 203.245 | 206.45 | 203.235 | 501033 |
| 1733528400 | 202.5 | -0.79 | -0.39 | 205.5 | 205.84 | 201.67 | 585906 |
| 1733442000 | 203.29 | -1.07 | -0.52 | 204.2 | 204.2 | 201.79 | 487400 |
| 1733355600 | 204.36 | -0.83 | -0.40 | 204.45 | 205.375 | 202.47 | 404650 |
| 1733269200 | 205.19 | -0.95 | -0.46 | 205.29 | 205.945 | 204.18 | 793106 |
| 1733182800 | 206.14 | 0.19 | 0.09 | 206.61 | 206.75 | 204 | 485245 |
| 1732917840 | 205.95 | 0.8 | 0.39 | 205.065 | 206.8953 | 205.065 | 315354 |
| 1732750800 | 205.15 | 0.53 | 0.26 | 205.33 | 207.78 | 204.55 | 457868 |
| 1732664400 | 204.62 | -3.32 | -1.60 | 207.71 | 207.74 | 204.44 | 528496 |
| 1732578000 | 207.94 | 5.35 | 2.64 | 204.48 | 207.99 | 204.48 | 1070585 |
| 1732318800 | 202.59 | 3 | 1.50 | 200.1 | 202.9 | 200.1 | 506226 |
| 1732232400 | 199.59 | 1.95 | 0.99 | 197.75 | 199.76 | 197.34 | 805139 |
| 1732146000 | 197.64 | 0.64 | 0.32 | 198.3971 | 198.6 | 196.0275 | 487474 |
