|
Marché Fermé -
Autres places de cotation
|
Varia. 5j. | Varia. 1 janv. | ||
| 172,27 USD | +1,50% |
|
+7,07% | -5,28% |
| 31/07 | AVERY DENNISON CORPORATION : JPMorgan Chase reste à l'achat | ZM |
| 31/07 | AVERY DENNISON CORPORATION : Citigroup maintient son opinion neutre | ZM |
Cotations 5 jours: Avery Dennison Corporation
Cours en différé NYSE
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | |
|---|---|---|---|---|---|
| Dernier | 169.13 $US | 167.14 $US | 174.82 $US | 169.73 $US | 172.27 $US |
| Volume | 969 790 | 1 052 066 | 2 072 626 | 1 336 924 | 874 323 |
| Variation | +3,74% | -1,18% | +4,59% | -2,91% | +1,50% |
| Ouverture | 165.89 $US | 166.60 $US | 185.59 $US | 172.27 $US | 172.45 $US |
| Plus haut | 171.15 $US | 167.88 $US | 187.91 $US | 174.17 $US | 174.38 $US |
| Plus bas | 165.89 $US | 165.39 $US | 173.65 $US | 167.87 $US | 169.54 $US |
Performances
| 1 jour | +1,50% | ||
| 1 semaine | +7,07% | ||
| Mois en cours | +1,50% | ||
| 1 mois | +3,17% | ||
| 3 mois | +5,67% | ||
| 6 mois | -7,92% | ||
| Année en cours | -5,28% | ||
| 1 an | +3,89% | ||
| 3 ans | -6,96% | ||
| 5 ans | -18,07% | ||
| 10 ans | +121,28% |
Volumes
marchésVolume du jour
888 058
Volume du jour estimé
888 058
Volume moy. 20 séances
887 019
Ratio Volume du jour
1
Volume moy. 20 séances USD
152 806 763,13
Volume record 1
7 039 100
Volume record 2
6 990 288
Volume record 3
5 967 995
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
12 982 713 046
Chiffre d'affaires (USD)
8 855 500 000
Nombre d'employés
35 000
CA / Employé (USD)
253 014
Flottant
61.32 %
Capitalisation flottante (USD)
12 900 053 178
Capital Moyen Quotidien Echangé
1.18%
Indicateurs
Moyenne mobile 5 jours
168,77
Moyenne mobile 20 jours
161,69
Moyenne mobile 50 jours
160,13
Moyenne mobile 100 jours
163,63
Ecart cours / (MMA5)
-2,03%
Ecart cours / (MMA20)
-6,14%
Ecart cours / (MMA50)
-7,05%
Ecart cours / (MMA100)
-5,02%
STIM
RSI 9 jours
71,43
RSI 14 jours
66,06
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +1,50% | +7,07% | +3,89% | -6,96% | 12,98 Md | |
| +0,39% | +2,05% | +14,02% | +14,14% | 17,28 Md | |
| +1,71% | +1,69% | +22,13% | +31,99% | 12,67 Md | |
| +0,08% | +2,48% | +22,05% | +47,45% | 11,32 Md | |
| +0,93% | +6,93% | +11,42% | -8,28% | 9,07 Md | |
| +1,36% | +13,54% | -2,06% | +1 726,92% | 5,49 Md | |
| +0,17% | +10,28% | +39,43% | +16,75% | 4,46 Md | |
| +3,48% | -10,90% | -9,44% | -5,48% | 4,23 Md | |
| -0,17% | +2,87% | -5,76% | -4,66% | 3,01 Md | |
| -0,86% | -3,32% | +6,98% | +10,09% | 1,84 Md | |
| Moyenne | +0,86% | +2,50% | +10,27% | +182,20% | 8,23 Md | |
| Moyenne pondérée par Capi. | +0,95% | +2,98% | +12,71% | +128,17% |
Historique de Cours: Avery Dennison Corporation
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
b3580714.h6-NrbPkzpelZ3qRXPOfcbYYAKkKv9806nt9PEp1SME.7_W54dyxrfL6KULjFpHARvVzQcFv9uZirS45Sws-O7e-5_r73Y2v7uBRKw
| Date | Cours | Volume | Total |
|---|---|---|---|
| 21:58:22 | 172,04 | 100 | 392 004 |
| 21:58:21 | 172,04 | 100 | 391 904 |
| 21:58:21 | 172,04 | 500 | 391 804 |
| 21:58:20 | 172,04 | 100 | 391 304 |
| 21:58:20 | 172,04 | 100 | 391 204 |
| 21:58:20 | 172,04 | 100 | 391 104 |
| 21:58:20 | 172,03 | 100 | 391 004 |
| 21:58:16 | 172,08 | 100 | 390 904 |
| 21:58:16 | 172,08 | 100 | 390 804 |
| 21:58:14 | 172,12 | 100 | 390 704 |
Extrêmes de Cours
| 1 semaine | 165,39 |  | 187,91 |
| 1 mois | 154,72 | | 187,91 |
| Année en cours | 152,42 | | 199,54 |
| 1 an | 152,42 | | 199,54 |
| 3 ans | 152,42 | | 233,48 |
| 5 ans | 151,62 | | 233,48 |
| 10 ans | 68,55 | | 233,48 |
Variations Mensuelles
Variations Annuelles
| 2026 | -5,28% | ||
| 2025 | -2,81% | ||
| 2024 | -7,43% | ||
| 2023 | +11,69% | ||
| 2022 | -16,42% | ||
| 2021 | +39,62% | ||
| 2020 | +18,57% | ||
| 2019 | +45,63% | ||
| 2018 | -21,79% | ||
| 2017 | +63,57% | ||
| 2016 | +12,07% | ||
| 2015 | +20,78% | ||
| 2014 | +3,37% | ||
| 2013 | +43,73% | ||
| 2012 | +21,76% | ||
| 2011 | -32,26% | ||
| 2010 | +16,03% | ||
| 2009 | +11,49% | ||
| 2008 | -38,41% | ||
| 2007 | -21,77% | ||
| 2006 | +22,91% | ||
| 2005 | -7,84% | ||
| 2004 | +7,05% | ||
| 2003 | -8,28% | ||
| 2002 | +8,05% | ||
| 2001 | +3,02% | ||
| 2000 | -24,70% | ||
| 1999 | +61,72% | ||
| 1998 | +0,70% | ||
| 1997 | +26,50% | ||
| 1996 | +41,15% | ||
| 1995 | +41,20% | ||
| 1994 | +20,85% | ||
| 1993 | +2,17% | ||
| 1992 | +13,30% | ||
| 1991 | +18,02% | ||
| 1990 | -33,59% | ||
| 1989 | +42,31% | ||
| 1988 | +7,06% | ||
| 1987 | +3,03% | ||
| 1986 | +11,86% | ||
| 1985 | +15,23% | ||
| 1984 | +17,43% | ||
| 1983 | +50,34% | ||
| 1982 | +30,63% | ||
| 1981 | +21,98% | ||
| 1980 | +26,39% | ||
| 1979 | +20,00% | ||
| 1978 | -5,51% | ||
| 1977 | -27,01% | ||
| 1976 | -20,18% | ||
| 1975 | +21,11% | ||
| 1974 | -36,17% | ||
| 1973 | -18,02% | ||
| 1972 | +55,66% | ||
| 1971 | -19,34% | ||
| 1970 | -14,91% | ||
| 1969 | -24,06% | ||
| 1968 | +5,21% |
- Bourse
- Actions
- Action AVY
- Cotations Avery Dennison Corporation
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
