Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,94+0,28 (+2,63%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 202210,7611,0010,6210,9410,9428.942
08 dic 202210,9010,9010,6210,6610,6621.514
07 dic 202210,9210,9810,7610,8010,8035.015
06 dic 202211,4211,4210,9010,9010,9061.070
05 dic 202211,2611,4210,9011,3411,3433.997
02 dic 202211,4011,4811,3211,4011,4035.180
01 dic 202211,2811,4611,0211,3611,36103.789
30 nov 202211,4811,8811,1411,1811,18199.301
29 nov 202210,9011,3010,8811,2011,20138.773
28 nov 202211,1011,1010,9210,9610,9624.711
25 nov 202210,8411,0610,8011,0011,0037.106
24 nov 202210,5411,0610,4410,9210,92160.142
23 nov 202210,6210,6210,4210,5010,5051.053
22 nov 202210,6410,8210,5010,6410,6448.917
21 nov 202210,4810,7610,3810,6010,60126.089
18 nov 202210,3210,4410,2410,4410,4426.172
17 nov 202210,5610,5610,2010,3010,3020.483
16 nov 202210,3610,6010,3410,4410,4428.799
15 nov 202210,5610,5810,3410,3810,3836.591
14 nov 202210,7210,7210,4210,4810,4822.214
11 nov 202210,7610,8610,4610,5810,5866.197
10 nov 202210,9210,9410,5610,6210,6253.550
09 nov 202210,2010,9010,2010,8810,88164.716
08 nov 202210,1410,7810,1210,1210,12236.265
07 nov 202210,6410,7210,0810,0810,08152.671
04 nov 202210,9410,9410,6810,7410,7442.234
03 nov 202210,9211,0410,6810,9810,9854.719
02 nov 202211,2411,2410,9210,9210,9261.201
01 nov 202211,3211,3811,1011,1011,1031.483
31 ott 202211,1811,3011,0811,3011,3024.687
28 ott 202210,9611,1810,9211,1011,1042.661
27 ott 202211,2211,2210,9811,0611,0641.500
26 ott 202211,0811,2811,0211,1411,1469.097
25 ott 202210,9010,9810,7010,9810,9840.699
24 ott 202210,5010,8410,5010,8010,8072.642
21 ott 202210,6010,6610,4010,6010,6055.123
20 ott 202210,2410,6810,0410,6610,66106.755
19 ott 202210,3610,4610,2210,2210,2254.551
18 ott 202210,0010,3610,0010,2210,2280.880
17 ott 20229,9010,129,6810,1210,1272.131
14 ott 20229,599,809,559,609,6033.577
13 ott 20229,239,609,239,549,5453.563
12 ott 20229,249,469,209,309,3042.667
11 ott 20229,279,279,119,209,2024.396
10 ott 20229,369,379,139,159,1533.394
07 ott 20229,589,639,269,329,3252.520
06 ott 20229,549,619,419,499,4936.261
05 ott 20229,319,529,299,529,5256.362
04 ott 20229,509,609,269,379,3774.467
03 ott 20229,319,429,079,429,4275.046
30 set 20229,259,369,149,199,1936.638
29 set 20229,139,249,069,139,1350.522
28 set 20229,119,238,899,199,1959.974
27 set 20229,349,349,079,169,1666.798
26 set 20229,359,469,209,229,2283.919
23 set 20229,989,989,259,259,25278.882
22 set 202210,0210,089,889,969,9660.593
21 set 20229,8410,189,8310,1410,1471.749
20 set 20229,9010,149,729,729,7251.693
19 set 202210,0010,089,759,989,98125.087
16 set 202210,3210,509,8910,0010,00200.862
15 set 202210,3010,5210,0610,4210,42175.374
14 set 202210,5410,6810,2010,4210,42182.742
13 set 202210,6410,8210,5010,5610,56214.551
12 set 202212,3612,3610,4010,6210,62603.788
09 set 202212,8012,8012,5012,5212,5247.197
08 set 202212,9012,9412,5812,6412,6473.082
07 set 202213,1413,2212,7212,7212,7253.487
06 set 202213,2213,3413,0613,1013,1033.457
05 set 202213,5013,5413,0813,2013,2072.591
02 set 202213,4813,6213,3413,5813,5852.119
01 set 202213,5813,6013,1613,5213,52146.175
31 ago 202213,6613,8613,6213,7613,7652.958
30 ago 202213,6613,9013,4613,8413,8498.323
29 ago 202213,5813,8013,5413,8013,80120.196
26 ago 202214,1014,1013,6213,7613,76141.330
25 ago 202213,9214,2613,9214,1014,10155.562
24 ago 202213,6414,0613,6414,0614,06185.704
23 ago 202213,1213,7813,1213,7813,78199.874
22 ago 202213,3013,4212,9613,4013,40152.721
19 ago 202213,1213,4813,0813,4813,48133.251
18 ago 202213,0613,3613,0613,2413,2471.788
17 ago 202213,3013,4413,0613,2213,22131.047
16 ago 202212,8213,3412,7613,3413,34201.566
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
*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...