Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
13,30+0,54 (+4,23%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202412,8213,3212,6413,3013,30158.299
25 lug 202412,7412,8212,5412,7612,7658.736
24 lug 202412,7013,3412,5812,8412,84300.649
23 lug 202412,4212,6212,3612,5812,5831.840
22 lug 202412,5412,6212,4412,5612,5622.947
19 lug 202412,5812,7212,4412,4612,4635.337
18 lug 202412,8012,8812,3212,6612,6668.590
17 lug 202412,7012,9012,6212,9012,9056.131
16 lug 202412,7612,8812,6412,7012,7026.318
15 lug 202412,7612,8012,6612,6812,6822.366
12 lug 202412,8212,8412,5812,7612,7646.129
11 lug 202413,0413,0612,6612,7412,7471.711
10 lug 202412,8013,1412,7613,0013,00138.764
09 lug 202412,5012,8012,5012,5612,5655.196
08 lug 202412,8412,8412,5012,6412,6482.660
05 lug 202412,8012,8812,6412,6412,6488.929
04 lug 202412,6412,8012,4612,8012,8086.908
03 lug 202412,1612,7012,1612,5812,5869.545
02 lug 202412,1612,3812,1012,3212,3249.722
01 lug 202411,9812,2611,9412,2012,2039.888
28 giu 202411,9812,2811,8411,9011,9055.670
27 giu 202411,8012,1611,7612,0812,0836.439
26 giu 202412,0812,1211,8011,8011,8062.645
25 giu 202412,2012,2011,8612,0812,0854.522
24 giu 202412,0812,3211,9612,1612,1666.875
21 giu 202412,0812,3011,9612,1812,1863.688
20 giu 202412,2212,4012,0812,0812,0856.669
19 giu 202411,8012,3211,8012,2812,28105.231
18 giu 202411,8411,9811,7611,8611,8638.064
17 giu 202411,8012,0811,7411,8411,8431.164
14 giu 202411,9812,0011,6011,8611,86115.241
13 giu 202411,9812,2211,7611,9211,92162.464
12 giu 202411,1011,9810,9611,9811,98143.990
11 giu 202411,3611,4011,1611,2211,2235.648
10 giu 202411,6011,6011,1811,3011,3057.294
07 giu 202411,6811,7011,4811,5011,5033.168
06 giu 202411,8011,8211,6211,6211,6223.340
05 giu 202411,6611,7411,6411,6411,6422.796
04 giu 202411,8211,8411,6211,6411,6439.495
03 giu 202411,8411,9811,7811,8211,8227.361
31 mag 202411,9611,9611,6411,8611,8695.573
30 mag 202411,5811,9811,5611,9411,9472.910
29 mag 202411,8212,0611,5411,6011,6091.421
28 mag 202411,6611,9811,6611,8211,82127.135
27 mag 202411,6011,8011,5411,7811,7839.899
24 mag 202411,5211,6211,4011,5611,5649.184
23 mag 202411,6411,8011,5411,5611,5653.217
22 mag 202411,5011,7011,4411,5411,5458.145
21 mag 202411,6011,7611,3611,5011,5060.287
20 mag 202411,4411,7611,4411,7211,7258.981
17 mag 202411,4811,6611,4211,5011,5061.310
16 mag 202411,5011,6211,3611,4811,4877.550
15 mag 202411,7011,7611,4011,5411,5473.032
14 mag 202411,7611,8611,6211,6211,6259.753
13 mag 202411,8211,9211,6611,7011,7055.867
10 mag 202412,1412,1411,6811,9211,92151.782
09 mag 202411,5612,0811,3412,0812,08243.822
08 mag 202411,5811,6610,9211,5611,56215.414
07 mag 202411,3811,6611,3611,5811,58112.238
06 mag 202411,2211,4611,2211,3811,3866.823
03 mag 202411,3411,3611,1811,2811,2848.540
02 mag 202411,3611,4011,1211,2811,28154.435
30 apr 202411,3411,4011,0811,3611,36161.316
29 apr 202410,8811,2610,8211,2211,22126.941
29 apr 20240.08904 Dividendo
26 apr 202410,9010,9810,7210,9210,8353.718
25 apr 202411,0411,0410,8210,8210,7367.614
24 apr 202411,1011,2010,8811,0410,95119.961
23 apr 202411,1011,1010,8611,0010,9153.702
22 apr 202410,8411,1010,8411,0010,9191.315
19 apr 202411,2011,2010,6610,8210,73161.514
18 apr 202410,5211,3810,5211,3011,21426.596
17 apr 202410,3410,5410,1810,4810,39114.752
16 apr 202410,1010,3810,0610,3810,30123.269
15 apr 202410,1810,1810,0410,0810,0025.381
12 apr 202410,1210,3010,0210,069,9860.715
11 apr 202410,0810,109,869,989,9043.368
10 apr 202410,0210,109,909,989,9037.395
09 apr 202410,3010,3010,0210,029,9482.235
08 apr 202410,0210,3010,0210,2610,1838.267
05 apr 202410,1810,2410,0210,0810,0073.547
04 apr 202410,4010,4010,2210,2610,1859.302
03 apr 20249,9710,409,9410,4010,3294.735
02 apr 202410,1210,309,909,979,89132.542
28 mar 202410,3410,3810,1210,1210,04107.232
27 mar 202410,3610,4010,2210,3410,2685.271
26 mar 202410,2010,369,9310,2610,18148.062
25 mar 20249,5010,189,5010,0810,00311.738
22 mar 20249,369,569,359,509,4275.873
21 mar 20249,499,569,319,319,2337.611
20 mar 20249,419,569,319,469,3837.369
19 mar 20249,709,739,379,419,3379.916
18 mar 20249,609,779,539,729,6446.772
15 mar 20249,639,659,209,629,54120.537
14 mar 20249,5310,309,409,559,47405.065
13 mar 20249,159,658,909,339,25174.998
12 mar 20249,039,199,039,139,0643.995
11 mar 20249,109,138,959,008,9356.700
08 mar 20249,369,369,139,189,1125.444
07 mar 20249,399,449,269,319,2329.729
*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...