Milan - Delayed Quote EUR

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

Compare
15.76
-0.18
(-1.13%)
At close: 5:35:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202515.9016.1615.7015.7615.7699,494
Jan 28, 202516.2016.3015.7615.9415.9493,250
Jan 27, 202516.7416.7416.2616.2616.2670,414
Jan 24, 202516.9017.0016.4616.6616.66122,998
Jan 23, 202515.8416.8015.8416.8016.80193,071
Jan 22, 202515.6615.8615.4215.8415.8492,211
Jan 21, 202515.3615.5415.0815.5415.5476,795
Jan 20, 202515.0015.3614.9415.1615.1661,987
Jan 17, 202514.4415.0014.3814.9814.98115,512
Jan 16, 202514.7414.8014.2614.3414.3468,745
Jan 15, 202514.7414.8014.6814.6814.6823,613
Jan 14, 202514.8414.8414.7014.7214.7224,331
Jan 13, 202514.7214.8614.6414.6614.6656,092
Jan 10, 202514.7014.8414.4614.5614.5650,899
Jan 9, 202514.6014.7814.5014.7414.7470,635
Jan 8, 202514.4414.6014.2614.6014.6078,957
Jan 7, 202514.3614.4014.1814.3014.3039,030
Jan 6, 202514.2414.2814.0214.1414.1427,623
Jan 3, 202513.8614.3813.8614.2414.2450,472
Jan 2, 202514.0814.1213.9414.0014.0035,912
Dec 30, 202413.8414.1213.8413.9013.9033,943
Dec 27, 202414.0014.1013.8014.0614.0647,045
Dec 23, 202413.9614.1613.3413.8413.84125,266
Dec 20, 202414.2414.3013.7014.0014.00196,341
Dec 19, 202413.1214.6213.0414.5414.54545,295
Dec 18, 202412.7213.2012.6813.1013.10111,602
Dec 17, 202412.6012.7412.5212.7212.7231,948
Dec 16, 202412.7212.7612.6012.6412.6425,682
Dec 13, 202412.9012.9012.6612.8012.8050,028
Dec 12, 202412.8213.0212.7612.9612.9649,623
Dec 11, 202413.0013.0812.8412.9412.9459,770
Dec 10, 202413.2213.4013.0213.0413.0456,309
Dec 9, 202413.2413.3413.0013.2413.24104,801
Dec 6, 202413.6613.8612.7613.2213.22312,515
Dec 5, 202413.4613.5013.2213.4813.4891,842
Dec 4, 202413.0413.3012.8213.3013.3088,457
Dec 3, 202412.4813.2212.4812.9812.98158,492
Dec 2, 202412.4412.6012.4012.5012.5026,149
Nov 29, 202412.3012.4612.2812.3212.3223,109
Nov 28, 202412.2612.3812.0812.3812.3837,475
Nov 27, 202411.9612.1411.8412.1412.1466,430
Nov 26, 202412.2612.2611.8811.9411.9430,296
Nov 25, 202412.5612.5612.1612.2612.2648,420
Nov 22, 202412.3012.6212.3012.4412.4428,352
Nov 21, 202412.0212.5212.0212.4612.4639,898
Nov 20, 202412.3212.3612.1012.1212.1233,284
Nov 19, 202412.2812.3612.0412.2612.2649,301
Nov 18, 202412.3012.4212.2212.2812.2826,339
Nov 15, 202412.7212.7212.3612.3612.3623,882
Nov 14, 202412.6012.7612.4212.5612.5650,675
Nov 13, 202412.6612.8012.6012.6212.6222,301
Nov 12, 202412.8412.8412.5412.6812.6870,279
Nov 11, 202412.5613.1612.4212.8012.80144,999
Nov 8, 202412.3812.5012.2612.5012.5029,886
Nov 7, 202412.1812.5412.1812.4612.4643,293
Nov 6, 202411.9812.3411.9212.3412.3464,289
Nov 5, 202411.8011.9011.7411.8811.8823,025
Nov 4, 202412.0212.0211.7611.8611.8622,386
Nov 1, 202411.8811.9611.7811.9211.9220,807
Oct 31, 202412.0612.1611.8611.8811.8833,761
Oct 30, 202412.2212.2212.0012.2212.2237,485
Oct 29, 202412.3612.3612.1012.2012.2052,138
Oct 28, 202412.4412.4812.3012.3612.3624,121
Oct 25, 202412.4012.5212.3412.4012.4034,121
Oct 24, 202412.5012.6212.4212.5412.5428,242
Oct 23, 202412.5212.6812.4212.5812.5824,963
Oct 22, 202412.4612.6012.3612.5412.5452,881
Oct 21, 202412.5012.6412.3812.5012.5030,858
Oct 18, 202412.5612.7012.5412.6612.6640,507
Oct 17, 202412.8612.8612.6612.7212.7222,040
Oct 16, 202412.9012.9012.7012.8012.8022,028
Oct 15, 202412.8012.9012.5212.8012.80109,390
Oct 14, 202412.4212.7812.4212.7012.7023,491
Oct 11, 202412.2812.5012.2812.4212.4223,654
Oct 10, 202412.6212.6412.2212.3412.3456,461
Oct 9, 202412.4212.6812.3612.6212.6224,154
Oct 8, 202412.3012.5212.3012.4012.4010,213
Oct 7, 202412.5012.5012.2412.3012.3030,480
Oct 4, 202412.5812.6012.4612.4612.4611,941
Oct 3, 202412.8012.8012.4212.4212.4252,796
Oct 2, 202412.5612.8012.3612.7012.7052,275
Oct 1, 202412.4612.6012.3012.4012.4022,263
Sep 30, 202412.5412.5412.2212.3012.3033,933
Sep 27, 202412.5212.7212.3812.5412.5454,611
Sep 26, 202412.4412.5012.3412.4612.4621,190
Sep 25, 202412.2212.4812.2212.4412.4417,913
Sep 24, 202412.4412.6012.2212.2212.2224,037
Sep 23, 202412.3812.5612.3012.4412.4438,498
Sep 20, 202411.7812.3411.6812.2612.2664,446
Sep 19, 202411.6211.9211.6211.7811.7831,386
Sep 18, 202411.8811.8811.6011.7411.7429,418
Sep 17, 202411.6812.0611.6811.8411.8448,597
Sep 16, 202411.7811.9211.6611.8211.8232,157
Sep 13, 202412.0012.1011.6011.8611.8656,852
Sep 12, 202412.5212.8011.4011.9011.90101,001
Sep 11, 202412.6412.6812.2612.3812.3812,929
Sep 10, 202412.5412.6812.5012.5812.5834,433
Sep 9, 202412.3612.5412.2212.5212.5211,784
Sep 6, 202412.2612.4612.1412.2012.2022,774
Sep 5, 202412.6212.6212.2212.2612.2636,120
Sep 4, 202412.3012.5812.1812.4612.4645,812
Sep 3, 202412.7212.8012.3012.3612.3632,550
Sep 2, 202412.9812.9812.7612.8412.8411,613
Aug 30, 202412.9413.0812.8813.0213.0226,848
Aug 29, 202412.8412.9612.7412.9012.9021,894
Aug 28, 202412.7612.9212.6412.8212.8213,928
Aug 27, 202412.9012.9012.6212.6812.6832,618
Aug 26, 202412.8813.0012.8212.8412.8411,005
Aug 23, 202412.9612.9812.8012.9812.9814,548
Aug 22, 202412.8212.9612.7012.8812.8819,507
Aug 21, 202412.7612.7812.6412.6812.6816,339
Aug 20, 202412.8212.8812.6812.7012.7018,134
Aug 19, 202412.8412.9812.6812.8812.8830,153
Aug 16, 202412.8412.8412.6412.8212.8219,630
Aug 14, 202412.6612.8012.6412.7812.7812,507
Aug 13, 202412.5212.7212.5212.6212.627,991
Aug 12, 202412.6212.7012.5812.6012.606,429
Aug 9, 202412.6612.7612.5812.6212.6212,389
Aug 8, 202412.7412.7412.3612.5012.5026,045
Aug 7, 202412.4212.9012.3412.6412.6427,174
Aug 6, 202412.0012.4212.0012.2812.2830,406
Aug 5, 202412.1412.2811.7412.0812.0871,589
Aug 2, 202412.7812.7812.4612.5412.5423,927
Aug 1, 202412.8412.9412.6212.6612.6632,929
Jul 31, 202413.1013.1412.8613.0213.0232,438
Jul 30, 202413.1013.2412.9413.1813.1821,866
Jul 29, 202413.3013.4613.0613.0613.0637,004
Jul 26, 202412.8213.3212.6413.3013.30158,299
Jul 25, 202412.7412.8212.5412.7612.7658,736
Jul 24, 202412.7013.3412.5812.8412.84300,649
Jul 23, 202412.4212.6212.3612.5812.5831,840
Jul 22, 202412.5412.6212.4412.5612.5622,947
Jul 19, 202412.5812.7212.4412.4612.4635,337
Jul 18, 202412.8012.8812.3212.6612.6668,590
Jul 17, 202412.7012.9012.6212.9012.9056,131
Jul 16, 202412.7612.8812.6412.7012.7026,318
Jul 15, 202412.7612.8012.6612.6812.6822,366
Jul 12, 202412.8212.8412.5812.7612.7646,129
Jul 11, 202413.0413.0612.6612.7412.7471,711
Jul 10, 202412.8013.1412.7613.0013.00138,764
Jul 9, 202412.5012.8012.5012.5612.5655,196
Jul 8, 202412.8412.8412.5012.6412.6482,660
Jul 5, 202412.8012.8812.6412.6412.6488,929
Jul 4, 202412.6412.8012.4612.8012.8086,908
Jul 3, 202412.1612.7012.1612.5812.5869,545
Jul 2, 202412.1612.3812.1012.3212.3249,722
Jul 1, 202411.9812.2611.9412.2012.2039,888
Jun 28, 202411.9812.2811.8411.9011.9055,670
Jun 27, 202411.8012.1611.7612.0812.0836,439
Jun 26, 202412.0812.1211.8011.8011.8062,645
Jun 25, 202412.2012.2011.8612.0812.0854,522
Jun 24, 202412.0812.3211.9612.1612.1666,875
Jun 21, 202412.0812.3011.9612.1812.1863,688
Jun 20, 202412.2212.4012.0812.0812.0856,669
Jun 19, 202411.8012.3211.8012.2812.28105,231
Jun 18, 202411.8411.9811.7611.8611.8638,064
Jun 17, 202411.8012.0811.7411.8411.8431,164
Jun 14, 202411.9812.0011.6011.8611.86115,241
Jun 13, 202411.9812.2211.7611.9211.92162,464
Jun 12, 202411.1011.9810.9611.9811.98143,990
Jun 11, 202411.3611.4011.1611.2211.2235,648
Jun 10, 202411.6011.6011.1811.3011.3057,294
Jun 7, 202411.6811.7011.4811.5011.5033,168
Jun 6, 202411.8011.8211.6211.6211.6223,340
Jun 5, 202411.6611.7411.6411.6411.6422,796
Jun 4, 202411.8211.8411.6211.6411.6439,495
Jun 3, 202411.8411.9811.7811.8211.8227,361
May 31, 202411.9611.9611.6411.8611.8695,573
May 30, 202411.5811.9811.5611.9411.9472,910
May 29, 202411.8212.0611.5411.6011.6091,421
May 28, 202411.6611.9811.6611.8211.82127,135
May 27, 202411.6011.8011.5411.7811.7839,899
May 24, 202411.5211.6211.4011.5611.5649,184
May 23, 202411.6411.8011.5411.5611.5653,217
May 22, 202411.5011.7011.4411.5411.5458,145
May 21, 202411.6011.7611.3611.5011.5060,287
May 20, 202411.4411.7611.4411.7211.7258,981
May 17, 202411.4811.6611.4211.5011.5061,310
May 16, 202411.5011.6211.3611.4811.4877,550
May 15, 202411.7011.7611.4011.5411.5473,032
May 14, 202411.7611.8611.6211.6211.6259,753
May 13, 202411.8211.9211.6611.7011.7055,867
May 10, 202412.1412.1411.6811.9211.92151,782
May 9, 202411.5612.0811.3412.0812.08243,822
May 8, 202411.5811.6610.9211.5611.56215,414
May 7, 202411.3811.6611.3611.5811.58112,238
May 6, 202411.2211.4611.2211.3811.3866,823
May 3, 202411.3411.3611.1811.2811.2848,540
May 2, 202411.3611.4011.1211.2811.28154,435
Apr 30, 202411.3411.4011.0811.3611.36161,316
Apr 29, 2024 0.15 Dividend
Apr 29, 202410.8811.2610.8211.2211.22126,941
Apr 26, 202410.9010.9810.7210.9210.7753,718
Apr 25, 202411.0411.0410.8210.8210.6767,614
Apr 24, 202411.1011.2010.8811.0410.89119,961
Apr 23, 202411.1011.1010.8611.0010.8553,702
Apr 22, 202410.8411.1010.8411.0010.8591,315
Apr 19, 202411.2011.2010.6610.8210.67161,514
Apr 18, 202410.5211.3810.5211.3011.15426,596
Apr 17, 202410.3410.5410.1810.4810.34114,752
Apr 16, 202410.1010.3810.0610.3810.24123,269
Apr 15, 202410.1810.1810.0410.089.9425,381
Apr 12, 202410.1210.3010.0210.069.9260,715
Apr 11, 202410.0810.109.869.989.8443,368
Apr 10, 202410.0210.109.909.989.8437,395
Apr 9, 202410.3010.3010.0210.029.8882,235
Apr 8, 202410.0210.3010.0210.2610.1238,267
Apr 5, 202410.1810.2410.0210.089.9473,547
Apr 4, 202410.4010.4010.2210.2610.1259,302
Apr 3, 20249.9710.409.9410.4010.2694,735
Apr 2, 202410.1210.309.909.979.83132,542
Mar 28, 202410.3410.3810.1210.129.98107,232
Mar 27, 202410.3610.4010.2210.3410.2085,271
Mar 26, 202410.2010.369.9310.2610.12148,062
Mar 25, 20249.5010.189.5010.089.94311,738
Mar 22, 20249.369.569.359.509.3775,873
Mar 21, 20249.499.569.319.319.1837,611
Mar 20, 20249.419.569.319.469.3337,369
Mar 19, 20249.709.739.379.419.2879,916
Mar 18, 20249.609.779.539.729.5946,772
Mar 15, 20249.639.659.209.629.49120,537
Mar 14, 20249.5310.309.409.559.42405,065
Mar 13, 20249.159.658.909.339.20174,998
Mar 12, 20249.039.199.039.139.0143,995
Mar 11, 20249.109.138.959.008.8856,700
Mar 8, 20249.369.369.139.189.0625,444
Mar 7, 20249.399.449.269.319.1829,729
Mar 6, 20249.289.459.229.379.2448,834
Mar 5, 20249.209.369.199.329.1954,173
Mar 4, 20249.519.519.229.239.1063,529
Mar 1, 20249.8710.009.489.509.37212,417
Feb 29, 20249.289.859.229.859.72298,037
Feb 28, 20248.989.288.949.239.10165,882
Feb 27, 20248.868.998.768.988.8647,988
Feb 26, 20248.808.928.758.838.71114,056
Feb 23, 20248.968.968.758.818.6970,722
Feb 22, 20248.848.978.848.878.7554,707
Feb 21, 20248.798.958.758.888.7654,717
Feb 20, 20248.898.898.748.828.7031,503
Feb 19, 20248.718.868.718.868.7435,793
Feb 16, 20248.868.888.738.838.7175,873
Feb 15, 20248.768.848.648.788.6679,321
Feb 14, 20248.438.688.388.658.5361,362
Feb 13, 20248.408.608.338.358.2457,937
Feb 12, 20248.538.568.398.518.3928,338
Feb 9, 20248.488.508.348.468.3551,263
Feb 8, 20248.758.808.398.398.2843,674
Feb 7, 20248.908.918.758.758.6349,649
Feb 6, 20248.638.898.558.888.76120,173
Feb 5, 20248.658.658.508.558.4355,807
Feb 2, 20248.478.658.428.528.4076,613
Feb 1, 20248.188.438.188.378.2647,487
Jan 31, 20248.248.288.208.248.1334,035
Jan 30, 20248.388.388.258.258.1416,090
Jan 29, 20248.448.458.258.268.1541,606

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.