Italia markets closed

Avio S.p.A. (AVIO.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,00+0,12 (+0,93%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
13 ago 2021 - 13 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 202212,8813,0012,7213,0013,00138.310
11 ago 202212,4612,8812,4612,8812,88164.532
10 ago 202212,1812,5012,1412,5012,50131.245
09 ago 202212,0012,1811,9812,1612,1657.913
08 ago 202211,9012,1411,8812,1212,1255.832
05 ago 202211,6812,0211,6812,0012,00114.430
04 ago 202211,8011,9411,6611,8411,8425.933
03 ago 202211,6011,9611,6011,8611,8648.390
02 ago 202211,5411,7411,4411,7411,7440.060
01 ago 202211,3011,6211,3011,5011,5027.912
29 lug 202211,5211,7811,4411,4611,4628.494
28 lug 202211,6811,7611,4211,5611,5646.115
27 lug 202211,7011,8411,5811,7611,7681.500
26 lug 202211,5811,6811,4611,5811,5833.895
25 lug 202211,4611,7211,4611,5611,5686.140
22 lug 202211,1611,6011,1611,5011,5045.195
21 lug 202211,0211,2610,8211,1611,1618.463
20 lug 202211,5411,6811,3811,4411,4440.714
19 lug 202211,3211,5211,3211,4411,4411.717
18 lug 202211,3411,5411,2811,4811,4829.450
15 lug 202211,1011,4811,1011,3411,3429.739
14 lug 202211,3611,4411,0211,1611,1620.701
13 lug 202211,2211,4211,1411,4211,4232.334
12 lug 202210,9011,3410,8611,3411,3435.623
11 lug 202211,1811,1810,8610,9010,907.248
08 lug 202211,3211,3211,0411,1811,1815.199
07 lug 202210,9811,3810,9811,3211,3257.891
06 lug 202210,8811,0010,7610,8610,8619.655
05 lug 202210,8611,0010,6810,7810,7823.815
04 lug 202211,2211,2210,6810,7210,7223.824
01 lug 202211,0211,2210,9211,0811,0831.664
30 giu 202210,9011,0210,7411,0011,0041.082
29 giu 202210,9211,0210,7410,8010,8021.518
28 giu 202210,8010,9810,8010,9610,9623.372
27 giu 202210,5810,7610,5610,7210,7220.198
24 giu 202210,3610,5610,2810,5410,5423.928
23 giu 202210,2410,4810,2410,2610,2624.673
22 giu 202210,2410,3210,0210,2410,2423.059
21 giu 202210,5410,6410,2210,2210,2212.789
20 giu 202210,4610,6410,4410,4410,4413.197
17 giu 202210,4010,7010,2610,4410,4433.078
16 giu 202210,6010,6010,3210,4010,4016.262
15 giu 202210,3810,5610,2610,4610,4641.068
14 giu 202210,5210,5210,2610,2610,2640.161
13 giu 202211,0011,0210,5210,5210,5256.188
10 giu 202211,3011,3011,0011,1611,1626.009
09 giu 202211,5011,5211,2811,4411,4415.921
08 giu 202211,7211,7211,5011,5211,5214.352
07 giu 202211,5811,6811,4811,6811,6815.276
06 giu 202211,4011,6811,4011,5811,5814.619
03 giu 202211,5011,5011,3611,4811,4810.881
02 giu 202211,5811,5811,3011,4211,4211.511
01 giu 202211,4011,6011,4011,5011,5010.360
31 mag 202211,7011,7011,4611,5211,5214.728
30 mag 202211,7611,7811,6011,7011,7023.670
27 mag 202211,7011,7211,5811,7011,7037.638
26 mag 202211,5811,6811,5211,6611,6636.711
25 mag 202211,6011,6011,3811,5611,5620.521
24 mag 202211,6211,6211,2211,5611,5637.609
23 mag 202211,4811,5411,3011,5411,5414.910
20 mag 202211,6011,6411,2811,3411,3423.645
19 mag 202211,4011,5811,2211,5611,5625.596
18 mag 202211,2811,5411,1611,4611,4630.867
17 mag 202211,1011,2210,9011,2211,2229.150
16 mag 202210,9611,1010,9011,0811,0820.442
13 mag 202211,2811,2810,8410,9610,9622.080
12 mag 202210,9411,1410,6811,1411,1425.193
11 mag 202210,8411,1210,7811,0411,0418.266
10 mag 202211,1011,1010,7410,9810,9831.559
09 mag 202211,3011,4610,8610,8610,8660.437
09 mag 20220.178 Dividendo
06 mag 202211,4211,6011,3811,5011,3265.798
05 mag 202211,4611,5611,4411,4411,2631.157
04 mag 202211,6411,6611,4411,4611,2851.483
03 mag 202211,4611,6211,2811,6211,4445.935
02 mag 202211,3011,5011,1411,3211,1433.936
29 apr 202211,3411,4211,2211,3011,1326.724
28 apr 202211,2011,4811,0611,1610,9963.066
27 apr 202210,9611,0410,7610,9410,7732.660
26 apr 202210,7010,8610,6410,8410,6728.154
25 apr 202210,9210,9210,6210,7210,5538.880
22 apr 202210,8611,0010,7010,9210,7535.975
21 apr 202211,0811,2010,9410,9410,7734.725
20 apr 202211,1811,3011,1811,1811,0127.587
19 apr 202211,6611,7011,3211,3211,1443.780
14 apr 202212,0012,0611,7211,7611,58118.634
13 apr 202211,9812,1011,8411,8411,66177.874
12 apr 202211,8011,9611,6211,9011,72165.793
11 apr 202211,6811,7811,4811,7811,6048.749
08 apr 202211,6811,7211,4011,6411,4698.757
07 apr 202211,8811,9611,4811,5211,34217.040
06 apr 202211,0812,0611,0811,8811,70876.236
05 apr 202210,6010,8410,4610,4610,3097.917
04 apr 202210,7810,7810,5410,6010,4483.716
01 apr 202210,6210,7610,6210,7010,5323.079
31 mar 202210,8811,0810,6410,6410,4890.941
30 mar 202210,3610,8810,3410,8610,69127.523
29 mar 202210,3610,5010,3210,3610,2076.050
28 mar 202210,3010,5410,3010,3810,2261.905
25 mar 202210,0810,5410,0810,3810,2299.597
*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...