Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,18-0,32 (-2,80%)
Alla chiusura: 04:40PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202410,8410,8410,8410,8410,84-
25 apr 202411,0310,8810,8810,8810,8820
24 apr 202411,0111,0111,0111,0111,01-
23 apr 202410,9410,9810,9810,9810,98100
22 apr 202411,0711,0711,0711,0711,07-
19 apr 202411,0710,8810,7410,7410,74120
18 apr 202410,5211,3010,7711,3011,30383
17 apr 202410,4410,4410,4410,4410,44-
16 apr 202410,3610,3610,3610,3610,36-
15 apr 20249,9710,0810,0610,0610,06982
12 apr 202410,0210,0810,0810,0810,08100
11 apr 202410,0610,0210,0210,0210,02312
10 apr 202410,0110,0410,0210,0210,02630
09 apr 202410,3110,1010,0210,0210,021.114
08 apr 202410,2110,2110,2110,2110,21-
05 apr 202410,1810,1210,1210,1210,1250
04 apr 202410,3110,3810,2610,2610,26514
03 apr 202410,1110,3410,2210,3410,34568
02 apr 202410,1510,229,979,979,97659
28 mar 202410,1410,1410,1410,1410,14-
27 mar 202410,1810,3610,2810,3610,36228
26 mar 20249,9310,2010,2010,2010,2040
25 mar 20249,4610,1410,1410,1410,14100
22 mar 20249,539,539,539,539,53-
21 mar 20249,529,419,379,379,37382
20 mar 20249,439,439,439,439,43-
19 mar 20249,449,449,449,449,44-
18 mar 20249,559,669,669,669,669
15 mar 20249,659,489,289,429,421.398
14 mar 20249,2910,149,409,489,483.582
13 mar 20249,169,578,979,579,571.094
12 mar 20249,189,189,189,189,18-
11 mar 20248,978,978,978,978,97-
08 mar 20249,409,159,159,159,1560
07 mar 20249,369,369,369,369,36-
06 mar 20249,299,379,239,339,33708
05 mar 20249,249,249,249,249,24-
04 mar 20249,489,519,359,359,35700
01 mar 20249,849,879,879,879,87100
29 feb 20249,239,479,479,479,47152
28 feb 20248,959,199,059,199,1972
27 feb 20248,828,808,808,808,8077
26 feb 20248,818,908,818,818,81168
23 feb 20248,888,888,888,888,88-
22 feb 20248,888,958,938,938,93172
21 feb 20248,908,908,908,908,90-
20 feb 20248,788,788,788,788,78-
19 feb 20248,778,778,778,778,77-
16 feb 20248,778,778,778,778,77-
15 feb 20248,698,698,698,698,69-
14 feb 20248,398,558,548,548,54812
13 feb 20248,488,538,538,538,53174
12 feb 20248,428,488,428,468,46664
09 feb 20248,388,388,388,388,38-
08 feb 20248,468,468,468,468,46-
07 feb 20248,878,878,878,878,87-
06 feb 20248,538,868,758,758,751.108
05 feb 20248,618,528,518,518,51501
02 feb 20248,568,568,568,568,56-
01 feb 20248,358,358,358,358,35-
31 gen 20248,208,208,208,208,20-
30 gen 20248,318,288,288,288,2810
29 gen 20248,268,268,268,268,26-
26 gen 20248,358,418,418,418,41652
25 gen 20248,408,408,408,408,40-
24 gen 2024------
23 gen 2024------
22 gen 20248,608,388,388,388,38420
19 gen 20248,608,608,608,608,60-
18 gen 20248,488,668,638,638,6397
17 gen 20248,638,498,498,498,49138
16 gen 20248,568,668,628,658,65909
15 gen 20248,498,498,498,498,49-
12 gen 20248,628,768,728,728,72720
11 gen 20248,898,888,788,798,79712
10 gen 20248,868,868,868,868,86-
09 gen 20248,878,898,878,878,87224
08 gen 20248,738,888,818,888,882.007
05 gen 20248,628,858,778,858,85750
04 gen 20248,558,658,438,658,65584
03 gen 20248,418,418,418,418,41-
02 gen 20248,388,538,528,538,532.000
29 dic 20238,448,578,448,448,441.490
28 dic 20238,238,418,378,418,41300
27 dic 20237,998,138,138,138,131.000
22 dic 20237,918,018,018,018,0121
21 dic 20238,057,917,917,917,9111
20 dic 20237,938,047,948,048,042.768
19 dic 20237,957,957,957,957,95-
18 dic 20238,027,897,897,897,89200
15 dic 20237,957,997,917,997,99499
14 dic 20237,787,957,957,957,95136
13 dic 20237,637,777,707,777,77676
12 dic 20237,837,597,597,597,59114
11 dic 20237,837,787,697,767,7610.160
08 dic 20237,637,757,747,757,754.329
07 dic 20237,707,707,707,707,70-
06 dic 20237,607,637,627,637,6310.697
05 dic 20237,537,597,467,597,593.782
04 dic 20237,537,537,537,537,53-
*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...