AVIO.MI - Avio S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 giu 20239,689,709,599,659,6517.301
08 giu 20239,629,669,519,649,6425.236
07 giu 20239,579,579,529,549,544.297
06 giu 20239,609,639,509,579,5717.800
05 giu 20239,539,619,469,579,5727.903
02 giu 20239,579,669,549,659,6524.703
01 giu 20239,629,639,419,569,5641.922
31 mag 20239,509,609,399,599,5954.737
30 mag 20239,639,739,519,539,5350.584
29 mag 20239,909,939,609,649,6428.452
26 mag 202310,0610,169,649,849,84105.929
25 mag 202310,1610,1810,0410,1210,1240.683
24 mag 202310,1810,309,9410,1610,1690.356
23 mag 202310,1010,3410,0810,2410,2467.274
22 mag 202310,0010,189,8610,1410,1449.158
19 mag 20239,8610,189,8610,0610,0683.366
18 mag 20239,9810,029,889,949,9424.758
17 mag 20239,839,999,789,999,9958.600
16 mag 20239,609,859,609,839,8338.486
15 mag 20239,739,739,609,719,7119.011
12 mag 20239,759,759,559,739,7329.186
11 mag 20239,779,899,619,649,6457.072
10 mag 20239,449,729,369,719,71127.191
09 mag 20239,349,459,249,399,3922.729
08 mag 20239,689,689,319,439,4389.308
05 mag 20239,349,419,289,399,3925.561
04 mag 20239,289,309,229,289,2820.967
03 mag 20239,229,329,229,289,2833.267
02 mag 20239,359,379,259,279,2751.043
28 apr 20239,119,219,119,199,1914.541
27 apr 20239,109,169,089,129,1223.459
26 apr 20239,189,209,079,109,1034.689
25 apr 20239,039,188,969,189,1861.905
24 apr 20239,069,129,049,049,0419.753
21 apr 20239,109,219,109,129,1218.441
20 apr 20239,169,179,049,129,1241.019
19 apr 20239,199,229,119,179,1730.608
18 apr 20239,319,509,139,199,19131.738
17 apr 20239,209,269,139,189,1840.245
14 apr 20239,329,329,169,169,1633.839
13 apr 20239,389,389,179,209,2022.499
12 apr 20239,309,369,259,269,2634.649
11 apr 20239,199,329,199,269,2622.398
06 apr 20239,109,309,109,309,3014.151
05 apr 20239,259,309,149,209,2022.139
04 apr 20239,399,469,229,259,2521.242
03 apr 20239,429,479,359,439,4322.868
31 mar 20239,449,459,289,339,3325.084
30 mar 20239,409,459,399,419,4113.334
29 mar 20239,389,469,319,439,4315.500
28 mar 20239,369,399,269,349,3413.956
27 mar 20239,259,329,189,249,2410.510
24 mar 20239,219,299,139,229,2228.064
23 mar 20239,389,399,219,319,3128.455
22 mar 20239,189,439,119,389,38114.572
21 mar 20239,329,399,269,309,3036.328
20 mar 20239,049,348,929,259,2579.811
17 mar 20239,129,359,039,049,0492.975
16 mar 20239,769,779,049,049,04196.648
15 mar 202310,1010,129,729,729,7261.955
14 mar 20239,7510,149,5510,0410,0472.061
13 mar 202310,0410,049,669,849,8456.613
10 mar 202310,0810,089,8910,0010,0018.625
09 mar 202310,0010,049,9310,0210,0223.400
08 mar 202310,1810,1810,0010,0410,0425.818
07 mar 202310,1010,1810,0410,0610,0616.867
06 mar 202310,1810,2410,0410,0810,0822.729
03 mar 202310,3210,3210,1210,1410,1417.689
02 mar 202310,3810,3810,2010,2410,2415.415
01 mar 202310,2410,3610,2410,3610,3624.725
28 feb 202310,3010,3210,1810,2610,2631.845
27 feb 202310,2210,3010,1210,3010,3015.839
24 feb 202310,2610,3610,1610,2210,2233.156
23 feb 202310,1010,2610,0810,2610,2645.320
22 feb 202310,0810,149,9210,0810,0838.824
21 feb 202310,2610,2810,0210,0210,0223.091
20 feb 202310,2410,3610,1010,1410,1429.451
17 feb 202310,0810,2010,0410,1810,1823.276
16 feb 202310,1010,2010,0010,2010,2033.191
15 feb 202310,0410,1410,0010,0610,068.720
14 feb 202310,1610,1810,0410,0410,0419.792
13 feb 20239,9610,309,8810,1410,1493.454
10 feb 202310,0210,069,859,919,9151.035
09 feb 20239,9910,089,979,979,9716.989
08 feb 20239,9010,069,899,999,9929.942
07 feb 202310,1410,149,879,909,9039.161
06 feb 202310,0010,049,9410,0010,0030.385
03 feb 202310,0210,089,9610,0210,0229.616
02 feb 202310,1810,2210,0610,0810,0841.532
01 feb 202310,0010,169,9610,1010,1033.562
31 gen 20239,969,979,839,949,9438.384
30 gen 202310,0010,029,929,939,9338.798
27 gen 202310,0010,069,9610,0610,0624.103
26 gen 20239,9510,089,9510,0210,0239.572
25 gen 202310,0010,069,929,979,9728.610
24 gen 202310,1210,169,8810,0010,0069.584
23 gen 202310,0810,189,9810,1810,1877.096
20 gen 20239,8410,089,8410,0810,0863.455
19 gen 20239,9210,049,799,809,80111.306
18 gen 20239,9810,149,939,939,9374.613
*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...