Italia markets open in 7 hours 24 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0864 +0,0002 (+0,02%) Bitcoin EUR
65.636,23 +4.610,68 (+7,56%) CMC Crypto 200
1.500,29 +145,87 (+10,78%)
Avio S.p.A. (AVIO.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2024 | 11,44 | 11,76 | 11,44 | 11,72 | 11,72 | 58.981 |
| 17 mag 2024 | 11,48 | 11,66 | 11,42 | 11,50 | 11,50 | 61.310 |
| 16 mag 2024 | 11,50 | 11,62 | 11,36 | 11,48 | 11,48 | 77.550 |
| 15 mag 2024 | 11,70 | 11,76 | 11,40 | 11,54 | 11,54 | 73.032 |
| 14 mag 2024 | 11,76 | 11,86 | 11,62 | 11,62 | 11,62 | 59.753 |
| 13 mag 2024 | 11,82 | 11,92 | 11,66 | 11,70 | 11,70 | 55.867 |
| 10 mag 2024 | 12,14 | 12,14 | 11,68 | 11,92 | 11,92 | 151.782 |
| 09 mag 2024 | 11,56 | 12,08 | 11,34 | 12,08 | 12,08 | 243.822 |
| 08 mag 2024 | 11,58 | 11,66 | 10,92 | 11,56 | 11,56 | 215.414 |
| 07 mag 2024 | 11,38 | 11,66 | 11,36 | 11,58 | 11,58 | 112.238 |
| 06 mag 2024 | 11,22 | 11,46 | 11,22 | 11,38 | 11,38 | 66.823 |
| 03 mag 2024 | 11,34 | 11,36 | 11,18 | 11,28 | 11,28 | 48.540 |
| 02 mag 2024 | 11,36 | 11,40 | 11,12 | 11,28 | 11,28 | 154.435 |
| 30 apr 2024 | 11,34 | 11,40 | 11,08 | 11,36 | 11,36 | 161.316 |
| 29 apr 2024 | 10,88 | 11,26 | 10,82 | 11,22 | 11,22 | 126.941 |
| 29 apr 2024 | 0.08904 Dividendo | |||||
| 26 apr 2024 | 10,90 | 10,98 | 10,72 | 10,92 | 10,83 | 53.718 |
| 25 apr 2024 | 11,04 | 11,04 | 10,82 | 10,82 | 10,73 | 67.614 |
| 24 apr 2024 | 11,10 | 11,20 | 10,88 | 11,04 | 10,95 | 119.961 |
| 23 apr 2024 | 11,10 | 11,10 | 10,86 | 11,00 | 10,91 | 53.702 |
| 22 apr 2024 | 10,84 | 11,10 | 10,84 | 11,00 | 10,91 | 91.315 |
| 19 apr 2024 | 11,20 | 11,20 | 10,66 | 10,82 | 10,73 | 161.514 |
| 18 apr 2024 | 10,52 | 11,38 | 10,52 | 11,30 | 11,21 | 426.596 |
| 17 apr 2024 | 10,34 | 10,54 | 10,18 | 10,48 | 10,39 | 114.752 |
| 16 apr 2024 | 10,10 | 10,38 | 10,06 | 10,38 | 10,30 | 123.269 |
| 15 apr 2024 | 10,18 | 10,18 | 10,04 | 10,08 | 10,00 | 25.381 |
| 12 apr 2024 | 10,12 | 10,30 | 10,02 | 10,06 | 9,98 | 60.715 |
| 11 apr 2024 | 10,08 | 10,10 | 9,86 | 9,98 | 9,90 | 43.368 |
| 10 apr 2024 | 10,02 | 10,10 | 9,90 | 9,98 | 9,90 | 37.395 |
| 09 apr 2024 | 10,30 | 10,30 | 10,02 | 10,02 | 9,94 | 82.235 |
| 08 apr 2024 | 10,02 | 10,30 | 10,02 | 10,26 | 10,18 | 38.267 |
| 05 apr 2024 | 10,18 | 10,24 | 10,02 | 10,08 | 10,00 | 73.547 |
| 04 apr 2024 | 10,40 | 10,40 | 10,22 | 10,26 | 10,18 | 59.302 |
| 03 apr 2024 | 9,97 | 10,40 | 9,94 | 10,40 | 10,32 | 94.735 |
| 02 apr 2024 | 10,12 | 10,30 | 9,90 | 9,97 | 9,89 | 132.542 |
| 28 mar 2024 | 10,34 | 10,38 | 10,12 | 10,12 | 10,04 | 107.232 |
| 27 mar 2024 | 10,36 | 10,40 | 10,22 | 10,34 | 10,26 | 85.271 |
| 26 mar 2024 | 10,20 | 10,36 | 9,93 | 10,26 | 10,18 | 148.062 |
| 25 mar 2024 | 9,50 | 10,18 | 9,50 | 10,08 | 10,00 | 311.738 |
| 22 mar 2024 | 9,36 | 9,56 | 9,35 | 9,50 | 9,42 | 75.873 |
| 21 mar 2024 | 9,49 | 9,56 | 9,31 | 9,31 | 9,23 | 37.611 |
| 20 mar 2024 | 9,41 | 9,56 | 9,31 | 9,46 | 9,38 | 37.369 |
| 19 mar 2024 | 9,70 | 9,73 | 9,37 | 9,41 | 9,33 | 79.916 |
| 18 mar 2024 | 9,60 | 9,77 | 9,53 | 9,72 | 9,64 | 46.772 |
| 15 mar 2024 | 9,63 | 9,65 | 9,20 | 9,62 | 9,54 | 120.537 |
| 14 mar 2024 | 9,53 | 10,30 | 9,40 | 9,55 | 9,47 | 405.065 |
| 13 mar 2024 | 9,15 | 9,65 | 8,90 | 9,33 | 9,25 | 174.998 |
| 12 mar 2024 | 9,03 | 9,19 | 9,03 | 9,13 | 9,06 | 43.995 |
| 11 mar 2024 | 9,10 | 9,13 | 8,95 | 9,00 | 8,93 | 56.700 |
| 08 mar 2024 | 9,36 | 9,36 | 9,13 | 9,18 | 9,11 | 25.444 |
| 07 mar 2024 | 9,39 | 9,44 | 9,26 | 9,31 | 9,23 | 29.729 |
| 06 mar 2024 | 9,28 | 9,45 | 9,22 | 9,37 | 9,29 | 48.834 |
| 05 mar 2024 | 9,20 | 9,36 | 9,19 | 9,32 | 9,24 | 54.173 |
| 04 mar 2024 | 9,51 | 9,51 | 9,22 | 9,23 | 9,15 | 63.529 |
| 01 mar 2024 | 9,87 | 10,00 | 9,48 | 9,50 | 9,42 | 212.417 |
| 29 feb 2024 | 9,28 | 9,85 | 9,22 | 9,85 | 9,77 | 298.037 |
| 28 feb 2024 | 8,98 | 9,28 | 8,94 | 9,23 | 9,15 | 165.882 |
| 27 feb 2024 | 8,86 | 8,99 | 8,76 | 8,98 | 8,91 | 47.988 |
| 26 feb 2024 | 8,80 | 8,92 | 8,75 | 8,83 | 8,76 | 114.056 |
| 23 feb 2024 | 8,96 | 8,96 | 8,75 | 8,81 | 8,74 | 70.722 |
| 22 feb 2024 | 8,84 | 8,97 | 8,84 | 8,87 | 8,80 | 54.707 |
| 21 feb 2024 | 8,79 | 8,95 | 8,75 | 8,88 | 8,81 | 54.717 |
| 20 feb 2024 | 8,89 | 8,89 | 8,74 | 8,82 | 8,75 | 31.503 |
| 19 feb 2024 | 8,71 | 8,86 | 8,71 | 8,86 | 8,79 | 35.793 |
| 16 feb 2024 | 8,86 | 8,88 | 8,73 | 8,83 | 8,76 | 75.873 |
| 15 feb 2024 | 8,76 | 8,84 | 8,64 | 8,78 | 8,71 | 79.321 |
| 14 feb 2024 | 8,43 | 8,68 | 8,38 | 8,65 | 8,58 | 61.362 |
| 13 feb 2024 | 8,40 | 8,60 | 8,33 | 8,35 | 8,28 | 57.937 |
| 12 feb 2024 | 8,53 | 8,56 | 8,39 | 8,51 | 8,44 | 28.338 |
| 09 feb 2024 | 8,48 | 8,50 | 8,34 | 8,46 | 8,39 | 51.263 |
| 08 feb 2024 | 8,75 | 8,80 | 8,39 | 8,39 | 8,32 | 43.674 |
| 07 feb 2024 | 8,90 | 8,91 | 8,75 | 8,75 | 8,68 | 49.649 |
| 06 feb 2024 | 8,63 | 8,89 | 8,55 | 8,88 | 8,81 | 120.173 |
| 05 feb 2024 | 8,65 | 8,65 | 8,50 | 8,55 | 8,48 | 55.807 |
| 02 feb 2024 | 8,47 | 8,65 | 8,42 | 8,52 | 8,45 | 76.613 |
| 01 feb 2024 | 8,18 | 8,43 | 8,18 | 8,37 | 8,30 | 47.487 |
| 31 gen 2024 | 8,24 | 8,28 | 8,20 | 8,24 | 8,17 | 34.035 |
| 30 gen 2024 | 8,38 | 8,38 | 8,25 | 8,25 | 8,18 | 16.090 |
| 29 gen 2024 | 8,44 | 8,45 | 8,25 | 8,26 | 8,19 | 41.606 |
| 26 gen 2024 | 8,42 | 8,50 | 8,38 | 8,41 | 8,34 | 23.950 |
| 25 gen 2024 | 8,34 | 8,43 | 8,33 | 8,35 | 8,28 | 32.362 |
| 24 gen 2024 | 8,45 | 8,49 | 8,37 | 8,39 | 8,32 | 25.805 |
| 23 gen 2024 | 8,39 | 8,47 | 8,30 | 8,38 | 8,31 | 42.263 |
| 22 gen 2024 | 8,45 | 8,59 | 8,34 | 8,38 | 8,31 | 47.539 |
| 19 gen 2024 | 8,76 | 8,76 | 8,49 | 8,54 | 8,47 | 50.120 |
| 18 gen 2024 | 8,55 | 8,70 | 8,45 | 8,61 | 8,54 | 61.539 |
| 17 gen 2024 | 8,57 | 8,57 | 8,43 | 8,46 | 8,39 | 58.192 |
| 16 gen 2024 | 8,49 | 8,72 | 8,48 | 8,63 | 8,56 | 57.598 |
| 15 gen 2024 | 8,51 | 8,56 | 8,45 | 8,53 | 8,46 | 87.892 |
| 12 gen 2024 | 8,74 | 8,94 | 8,71 | 8,71 | 8,64 | 68.088 |
| 11 gen 2024 | 8,90 | 9,00 | 8,32 | 8,70 | 8,63 | 166.440 |
| 10 gen 2024 | 8,95 | 8,95 | 8,81 | 8,88 | 8,81 | 55.171 |
| 09 gen 2024 | 8,82 | 8,98 | 8,77 | 8,91 | 8,84 | 102.642 |
| 08 gen 2024 | 8,89 | 8,92 | 8,70 | 8,82 | 8,75 | 106.448 |
| 05 gen 2024 | 8,57 | 8,86 | 8,57 | 8,86 | 8,79 | 119.477 |
| 04 gen 2024 | 8,43 | 8,70 | 8,41 | 8,69 | 8,62 | 108.346 |
| 03 gen 2024 | 8,48 | 8,56 | 8,39 | 8,41 | 8,34 | 75.202 |
| 02 gen 2024 | 8,40 | 8,59 | 8,37 | 8,57 | 8,50 | 98.760 |
| 29 dic 2023 | 8,50 | 8,58 | 8,38 | 8,46 | 8,39 | 106.925 |
| 28 dic 2023 | 8,36 | 8,48 | 8,25 | 8,48 | 8,41 | 152.254 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.