Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
11,08+0,08 (+0,73%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
24 mar 20229,9010,189,9010,089,9263.603
23 mar 20229,8010,069,8010,049,8854.032
22 mar 20229,729,959,729,909,7544.135
21 mar 20229,779,919,609,749,5967.376
18 mar 20229,639,789,579,709,5571.124
17 mar 20229,859,859,549,579,4296.581
16 mar 20229,5410,029,549,809,65267.344
15 mar 202211,2411,309,459,459,30636.789
14 mar 202210,6811,4610,6811,1010,93205.354
11 mar 202210,8611,0210,6810,7010,5393.172
10 mar 202210,7610,8010,5410,7810,6194.494
09 mar 202210,9810,9810,6010,6010,4464.292
08 mar 202210,6610,8610,5410,7410,5742.895
07 mar 202210,5410,7010,2010,5210,36137.218
04 mar 202210,8610,8610,6010,6210,46123.999
03 mar 202211,0011,1410,8210,8210,6553.478
02 mar 202211,1011,1610,8611,0010,83109.042
01 mar 202211,3011,4811,0411,0410,87100.520
28 feb 202210,7611,2210,7411,2011,03210.689
25 feb 202210,6410,7810,5010,7210,5576.613
24 feb 202210,1610,6410,0010,5410,38115.183
23 feb 202210,3010,5210,3010,3610,2061.303
22 feb 202210,2210,4010,1210,3410,1869.414
21 feb 202210,7410,7410,3010,3010,1486.681
18 feb 202210,6810,7210,6210,6210,4632.083
17 feb 202210,5410,7810,5410,6810,5196.272
16 feb 202210,6610,6610,5010,6410,4844.542
15 feb 202210,5010,6410,4810,5410,3851.017
14 feb 202210,4410,5810,3010,5010,34129.375
11 feb 202210,5810,6210,5210,5810,4228.760
*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...