Italia markets close in 1 hour 36 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,81-0,01 (-0,11%)
In data: 03:39PM CET. Mercato aperto.
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 20248,898,888,758,818,8119.606
20 feb 20248,898,898,748,828,8231.503
19 feb 20248,718,868,718,868,8635.793
16 feb 20248,868,888,738,838,8375.873
15 feb 20248,768,848,648,788,7879.321
14 feb 20248,438,688,388,658,6561.362
13 feb 20248,408,608,338,358,3557.937
12 feb 20248,538,568,398,518,5128.338
09 feb 20248,488,508,348,468,4651.263
08 feb 20248,758,808,398,398,3943.674
07 feb 20248,908,918,758,758,7549.649
06 feb 20248,638,898,558,888,88120.173
05 feb 20248,658,658,508,558,5555.807
02 feb 20248,478,658,428,528,5276.613
01 feb 20248,188,438,188,378,3747.487
31 gen 20248,248,288,208,248,2434.035
30 gen 20248,388,388,258,258,2516.090
29 gen 20248,448,458,258,268,2641.606
26 gen 20248,428,508,388,418,4123.950
25 gen 20248,348,438,338,358,3532.362
24 gen 20248,458,498,378,398,3925.805
23 gen 20248,398,478,308,388,3842.263
22 gen 20248,458,598,348,388,3847.539
19 gen 20248,768,768,498,548,5450.120
18 gen 20248,558,708,458,618,6161.539
17 gen 20248,578,578,438,468,4658.192
16 gen 20248,498,728,488,638,6357.598
15 gen 20248,518,568,458,538,5387.892
12 gen 20248,748,948,718,718,7168.088
11 gen 20248,909,008,328,708,70166.440
10 gen 20248,958,958,818,888,8855.171
09 gen 20248,828,988,778,918,91102.642
08 gen 20248,898,928,708,828,82106.448
05 gen 20248,578,868,578,868,86119.477
04 gen 20248,438,708,418,698,69108.346
03 gen 20248,488,568,398,418,4175.202
02 gen 20248,408,598,378,578,5798.760
29 dic 20238,508,588,388,468,46106.925
28 dic 20238,368,488,258,488,48152.254
27 dic 20237,998,277,998,278,27129.029
22 dic 20237,938,047,937,997,9935.936
21 dic 20238,048,087,877,937,9368.398
20 dic 20237,918,077,908,048,04165.827
19 dic 20237,967,977,907,907,9032.894
18 dic 20238,108,117,867,897,8977.224
15 dic 20237,958,027,908,028,0277.481
14 dic 20237,828,037,827,957,95128.105
13 dic 20237,617,827,617,747,7454.279
12 dic 20237,767,787,537,717,7185.349
11 dic 20237,867,967,687,687,6874.935
08 dic 20237,667,827,667,787,7877.339
07 dic 20237,717,747,657,667,6620.957
06 dic 20237,627,717,517,717,7188.007
05 dic 20237,487,607,457,607,6069.979
04 dic 20237,497,647,477,497,4964.630
01 dic 20237,617,617,427,497,4946.058
30 nov 20237,607,607,437,527,5251.212
29 nov 20237,707,707,527,557,5555.937
28 nov 20237,577,607,507,607,6024.431
27 nov 20237,707,747,567,577,5761.469
24 nov 20237,707,767,667,677,6734.376
23 nov 20237,747,837,717,737,7324.624
22 nov 20237,727,807,667,797,7935.602
21 nov 20237,747,827,717,747,7430.264
20 nov 20237,837,857,737,777,7742.285
17 nov 20237,908,017,737,757,7566.244
16 nov 20237,788,277,787,927,92261.771
15 nov 20237,787,897,667,787,7870.921
14 nov 20237,807,857,557,707,70129.572
13 nov 20237,537,667,537,637,6349.534
10 nov 20237,617,707,477,517,5152.481
09 nov 20237,537,607,437,517,5142.394
08 nov 20237,607,657,437,507,5053.341
07 nov 20237,887,887,467,547,54162.987
06 nov 20237,617,957,607,657,65108.567
03 nov 20237,477,617,477,587,5865.747
02 nov 20237,167,507,157,477,4786.688
01 nov 20237,387,407,157,187,1824.757
31 ott 20237,157,337,147,327,3243.886
30 ott 20237,147,187,127,187,1810.527
27 ott 20237,157,157,087,087,0813.375
26 ott 20237,067,207,067,127,1223.685
25 ott 20237,127,187,037,157,1527.288
24 ott 20237,277,277,147,207,2048.036
23 ott 20237,137,257,087,197,1936.339
20 ott 20237,457,457,167,167,1647.460
19 ott 20237,337,397,237,387,3863.273
18 ott 20237,317,407,267,317,3155.639
17 ott 20237,407,487,327,357,3534.746
16 ott 20237,497,507,407,407,4018.544
13 ott 20237,667,667,427,437,4345.933
12 ott 20237,757,757,627,627,6225.192
11 ott 20237,707,707,567,697,6928.398
10 ott 20237,747,807,597,637,6365.759
09 ott 20237,807,987,607,647,64184.321
06 ott 20237,567,687,457,607,6069.247
05 ott 20237,757,757,577,667,6641.615
04 ott 20237,867,927,687,697,6941.417
03 ott 20237,988,047,757,837,8356.941
02 ott 20238,168,187,968,078,0752.588
*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...