Italia markets close in 6 hours 49 minutes

Avio S.p.A. (0R9S.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,88-0,42 (-3,72%)
In data: 08:53AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202410,9410,9410,9410,9410,94-
30 apr 202410,9410,9410,9410,9410,94-
29 apr 202410,9410,9410,9410,9410,94-
29 apr 20240.08904 Dividendo
26 apr 202410,9410,9410,9410,9410,85-
25 apr 202411,0310,8810,8810,9410,8520
24 apr 202411,0311,0311,0311,0310,94-
23 apr 202410,9410,9810,9811,0310,94100
22 apr 202410,7310,7310,7310,7310,64-
19 apr 202411,0710,8810,7410,7310,64120
18 apr 202410,5211,3010,7711,2411,15383
17 apr 202410,0810,0810,0810,0810,00-
16 apr 202410,0810,0810,0810,0810,00-
15 apr 20249,9710,0810,0610,0810,00982
12 apr 202410,0210,0810,0810,0910,00100
11 apr 202410,0610,0210,0210,009,92312
10 apr 202410,0110,0410,029,949,86630
09 apr 202410,3110,1010,0210,069,981.114
08 apr 202410,0610,0610,0610,069,98-
05 apr 202410,1810,1210,1210,069,9850
04 apr 202410,3110,3810,2610,3510,26514
03 apr 202410,1110,3410,2210,3110,23568
02 apr 202410,1510,229,9710,029,94659
28 mar 202410,3210,3210,3210,3210,24-
27 mar 202410,1810,3610,2810,3210,24228
26 mar 20249,9310,2010,2010,1910,1140
25 mar 20249,4610,1410,1410,1110,03100
22 mar 20249,449,449,449,449,36-
21 mar 20249,529,419,379,449,36382
20 mar 20249,739,739,739,739,66-
19 mar 20249,739,739,739,739,66-
18 mar 20249,559,669,669,739,669
15 mar 20249,659,489,289,639,551.398
14 mar 20249,2910,149,409,489,403.582
13 mar 20249,169,578,979,449,361.094
12 mar 20249,189,189,189,189,10-
11 mar 20249,189,189,189,189,10-
08 mar 20249,409,159,159,189,1060
07 mar 20249,409,409,409,409,32-
06 mar 20249,299,379,239,409,32708
05 mar 20249,249,249,249,249,16-
04 mar 20249,489,519,359,249,16700
01 mar 20249,849,879,879,499,41100
29 feb 20249,239,479,479,739,66152
28 feb 20248,959,199,059,209,1372
27 feb 20248,828,808,808,878,8077
26 feb 20248,818,908,818,838,76168
23 feb 20248,858,858,858,858,78-
22 feb 20248,888,958,938,858,78172
21 feb 20248,628,628,628,628,55-
20 feb 20248,628,628,628,628,55-
19 feb 20248,628,628,628,628,55-
16 feb 20248,628,628,628,628,55-
15 feb 20248,628,628,628,628,55-
14 feb 20248,398,558,548,628,55812
13 feb 20248,488,538,538,368,30174
12 feb 20248,428,488,428,468,39664
09 feb 20248,838,838,838,838,76-
08 feb 20248,838,838,838,838,76-
07 feb 20248,838,838,838,838,76-
06 feb 20248,538,868,758,838,761.108
05 feb 20248,618,528,518,528,46500
02 feb 20248,298,298,298,298,22-
01 feb 20248,298,298,298,298,22-
31 gen 20248,298,298,298,298,22-
30 gen 20248,318,288,288,298,2210
29 gen 20248,408,408,408,408,33-
26 gen 20248,358,418,418,408,33652
25 gen 20248,478,478,478,478,40-
24 gen 20248,368,418,418,478,40113
23 gen 20248,438,438,438,438,36-
22 gen 20248,608,388,388,438,36140
19 gen 20248,628,628,628,628,55-
18 gen 20248,488,668,638,628,5597
17 gen 20248,638,498,498,518,44138
16 gen 20248,568,668,628,638,56909
15 gen 20248,738,738,738,738,66-
12 gen 20248,628,768,728,738,66720
11 gen 20248,898,888,788,778,69712
10 gen 20248,978,978,978,978,89-
09 gen 20248,878,898,878,978,89224
08 gen 20248,738,888,818,778,702.007
05 gen 20248,628,858,778,858,78750
04 gen 20248,558,658,438,608,53584
03 gen 20248,478,478,478,478,40-
02 gen 20248,388,538,528,478,402.000
29 dic 20238,448,578,448,488,411.490
28 dic 20238,238,418,378,408,33300
27 dic 20237,998,138,138,218,141.000
22 dic 20237,918,018,017,977,9021
21 dic 20238,057,917,917,917,8411
20 dic 20237,938,047,948,047,972.768
19 dic 20237,957,957,957,957,89-
18 dic 20238,027,897,897,957,89200
15 dic 20237,957,997,917,997,92499
14 dic 20237,787,957,958,007,93136
13 dic 20237,637,787,707,727,6510.676
12 dic 20237,837,597,597,647,58114
11 dic 20237,837,787,697,727,6510.160
08 dic 20237,637,757,747,807,744.328
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...