Premium
Avio SpA (AVIO)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.37 | 15.4416961131 | 28.3 | 33.56 | 27.62 | 1411648 | 30.88321693 | DE |
| 4 | -6.03 | -15.5813953488 | 38.7 | 40.97 | 27.62 | 1457964 | 33.75533667 | DE |
| 12 | -3.73 | -10.2472527473 | 36.4 | 44.85 | 27.62 | 1383189 | 35.02026918 | DE |
| 26 | 2.07 | 6.76470588235 | 30.6 | 44.85 | 27.62 | 1189130 | 35.23517497 | DE |
| 52 | 10.22 | 45.5233853007 | 22.45 | 65.2 | 21.9 | 858515 | 35.402069 | DE |
| 156 | 23.35 | 250.536480687 | 9.32 | 65.2 | 7.03 | 340880 | 31.66331067 | DE |
| 260 | 20.31 | 164.32038835 | 12.36 | 65.2 | 7.03 | 231411 | 29.02075739 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783007700 | 32.24 | 0.46 | 1.45 | 31.68 | 33.56 | 31.35 | 1498476 |
| 1782921300 | 31.78 | 0.33 | 1.05 | 31.45 | 32.45 | 31.1 | 1493225 |
| 1782834900 | 31.45 | 1.97 | 6.68 | 30 | 31.7 | 29.7 | 1700382 |
| 1782748500 | 29.48 | 0.78 | 2.72 | 28.75 | 29.68 | 28.32 | 1063955 |
| 1782489300 | 28.7 | 0.22 | 0.77 | 28.3 | 29.06 | 27.62 | 1302204 |
| 1782402900 | 28.48 | -2.02 | -6.62 | 30.5 | 30.85 | 28.48 | 1919049 |
| 1782316500 | 30.5 | -1.17 | -3.69 | 31.6 | 31.66 | 29.31 | 2009923 |
| 1782230100 | 31.67 | -1.14 | -3.47 | 32.35 | 32.47 | 31.43 | 1234336 |
| 1782143700 | 32.81 | -1.61 | -4.68 | 34.72 | 34.72 | 32.689999 | 1212353 |
| 1781884500 | 34.42 | 0.25 | 0.73 | 34.97 | 35.9 | 34.05 | 1335207 |
| 1781798100 | 34.17 | -0.4 | -1.16 | 34.98 | 35.56 | 33.369999 | 1191771 |
| 1781711700 | 34.57 | -0.99 | -2.78 | 35.56 | 35.61 | 34.01 | 1161958 |
| 1781625300 | 35.56 | 0.07 | 0.20 | 35.5 | 37.07 | 35.13 | 1764270 |
| 1781538900 | 35.49 | -1.92 | -5.13 | 38 | 38.12 | 35.2 | 2037765 |
| 1781279700 | 37.41 | -1.02 | -2.65 | 39.4 | 40.97 | 36.89 | 2893572 |
| 1781193300 | 38.43 | 1.75 | 4.77 | 36.99 | 39.64 | 36.5 | 1428425 |
| 1781106900 | 36.68 | -0.32 | -0.86 | 37.2 | 38.07 | 36.08 | 956037 |
| 1781020500 | 37 | -0.7 | -1.86 | 37.86 | 39.14 | 37 | 1112683 |
| 1780934100 | 37.7 | -0.64 | -1.67 | 37.9 | 38.59 | 37.3 | 780716 |
| 1780674900 | 38.34 | 0.31 | 0.82 | 38.7 | 39.2 | 38.1 | 1062966 |
| 1780588500 | 38.03 | 0.6 | 1.60 | 37.21 | 38.72 | 35.56 | 1871385 |
| 1780502100 | 37.43 | -0.84 | -2.19 | 38.5 | 38.51 | 36.76 | 1408013 |
| 1780415700 | 38.27 | -1.16 | -2.94 | 40.07 | 40.24 | 37.95 | 1317676 |
| 1780329300 | 39.43 | -3.64 | -8.45 | 43.07 | 43.37 | 38.86 | 2406582 |
| 1780070100 | 43.07 | -0.79 | -1.80 | 43.95 | 44.5 | 41.76 | 2934637 |
| 1779983700 | 43.86 | 2.17 | 5.21 | 41.6 | 44.85 | 41.4 | 2935866 |
| 1779897300 | 41.69 | 1.95 | 4.91 | 39.9 | 42.63 | 39.65 | 2593281 |
| 1779810900 | 39.74 | 1.05 | 2.71 | 38.55 | 40.97 | 37.6 | 2495666 |
| 1779724500 | 38.69 | 2.6 | 7.20 | 36.63 | 39 | 36.5 | 1987451 |
| 1779465300 | 36.09 | 1.99 | 5.84 | 34.5 | 36.26 | 33.9 | 1564476 |
| 1779378900 | 34.1 | 1.55 | 4.76 | 32.799999 | 34.44 | 32.729999 | 1578639 |
| 1779292500 | 32.549999 | 1.3 | 4.16 | 31.36 | 32.549999 | 31.23 | 845642 |
| 1779206100 | 31.25 | 1.24 | 4.13 | 31 | 32.1 | 30.5 | 1493626 |
| 1779119700 | 30.01 | -0.24 | -0.79 | 29.92 | 30.29 | 29.14 | 751457 |
| 1778860500 | 30.25 | 0.62 | 2.09 | 29.66 | 30.29 | 29.26 | 727137 |
| 1778774100 | 29.63 | 0.02 | 0.07 | 30.03 | 30.32 | 29.21 | 742919 |
| 1778687700 | 29.61 | -0.54 | -1.79 | 30.05 | 31.86 | 29.36 | 1623654 |
| 1778601300 | 30.15 | 0.65 | 2.20 | 29.17 | 30.62 | 29.09 | 1027641 |
| 1778514900 | 29.5 | -1.78 | -5.69 | 31.45 | 31.99 | 28.16 | 2392571 |
| 1778255700 | 31.28 | -0.35 | -1.11 | 31.35 | 31.62 | 31 | 633389 |
| 1778169300 | 31.63 | -0.44 | -1.37 | 32.43 | 32.43 | 30.92 | 684402 |
| 1778082900 | 32.07 | 1.14 | 3.69 | 31.61 | 32.32 | 30.92 | 987268 |
| 1777996500 | 30.93 | -0.28 | -0.90 | 30.9 | 31.67 | 30.43 | 625706 |
| 1777910100 | 31.21 | -0.33 | -1.05 | 31.77 | 32.299999 | 31.21 | 551860 |
| 1777564500 | 31.54 | 0.78 | 2.54 | 30.4 | 31.75 | 30.06 | 762824 |
| 1777478100 | 30.76 | 0.04 | 0.13 | 31.14 | 31.59 | 30.46 | 909258 |
| 1777391700 | 30.72 | -0.26 | -0.84 | 31.2 | 31.32 | 30.48 | 1111355 |
| 1777305300 | 30.98 | -1.47 | -4.53 | 32.46 | 32.869999 | 30.5 | 1490137 |
| 1777046100 | 32.45 | -2.5 | -7.15 | 34.64 | 34.66 | 31.91 | 1783738 |
| 1776959700 | 34.95 | -0.01 | -0.03 | 35 | 35.41 | 33.95 | 722106 |
| 1776873300 | 34.96 | -1.9 | -5.15 | 37.36 | 37.36 | 34.8 | 1466256 |
| 1776786900 | 36.86 | -0.02 | -0.05 | 37.38 | 38.88 | 36.6 | 1658132 |
| 1776700500 | 36.88 | 0.13 | 0.35 | 37.16 | 37.42 | 36.33 | 485568 |
| 1776441300 | 36.75 | 0.24 | 0.66 | 36.82 | 37.94 | 36.59 | 975813 |
| 1776354900 | 36.51 | 0.35 | 0.97 | 36.44 | 37.32 | 35.94 | 761987 |
| 1776268500 | 36.16 | 1.1 | 3.14 | 34.9 | 36.7 | 34.69 | 1012728 |
| 1776182100 | 35.06 | 0.21 | 0.60 | 34.96 | 35.48 | 34.19 | 820226 |
| 1776095700 | 34.85 | 0.29 | 0.84 | 34.5 | 35.04 | 33.83 | 586962 |
| 1775836500 | 34.56 | -1.98 | -5.42 | 36.4 | 36.6 | 34.31 | 1720870 |
| 1775750100 | 36.54 | 0.31 | 0.86 | 35.89 | 36.98 | 35.61 | 700995 |
| 1775663700 | 36.23 | 0.2 | 0.56 | 37.65 | 37.65 | 35.6 | 1377784 |
| 1775577300 | 36.03 | 0.08 | 0.22 | 35.95 | 36.77 | 35.38 | 901639 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
