Premium
Avio SpA (AVIO)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 1.60427807487 | 18.7 | 19.2 | 18.06 | 82191 | 18.50364614 | DE |
| 4 | 0.84 | 4.62555066079 | 18.16 | 19.54 | 14.4 | 159818 | 17.81083949 | DE |
| 12 | 2.9 | 18.0124223602 | 16.1 | 20.75 | 14.4 | 195733 | 18.05371464 | DE |
| 26 | 6.6 | 53.2258064516 | 12.4 | 20.75 | 11.74 | 129426 | 16.77657534 | DE |
| 52 | 7.96 | 72.1014492754 | 11.04 | 20.75 | 10.72 | 90923 | 15.30846577 | DE |
| 156 | 8.08 | 73.9926739927 | 10.92 | 20.75 | 7.03 | 71016 | 12.15641425 | DE |
| 260 | 5.5 | 40.7407407407 | 13.5 | 20.75 | 7.03 | 81584 | 12.25930974 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 19 | 0.46 | 2.48 | 18.64 | 19.2 | 18.64 | 104672 |
| 1745510100 | 18.54 | 0.16 | 0.87 | 18.34 | 18.56 | 18.2 | 59311 |
| 1745423700 | 18.38 | -0.28 | -1.50 | 18.9 | 18.9 | 18.06 | 112269 |
| 1745337300 | 18.66 | 0.38 | 2.08 | 18.7 | 18.82 | 18.28 | 74993 |
| 1744905300 | 18.28 | -0.58 | -3.08 | 19 | 19 | 18.24 | 84269 |
| 1744818900 | 18.86 | -0.58 | -2.98 | 19.22 | 19.54 | 18.4 | 270423 |
| 1744732500 | 19.44 | 1.4 | 7.76 | 18.04 | 19.5 | 18.04 | 285963 |
| 1744646100 | 18.04 | 1.16 | 6.87 | 17.32 | 18.04 | 17.14 | 106335 |
| 1744386900 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1744300500 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1744214100 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1744127700 | 16.88 | 1.22 | 7.79 | 16.02 | 17.1 | 15.88 | 214849 |
| 1744041300 | 15.66 | -1.8 | -10.31 | 14.98 | 16.14 | 14.4 | 256514 |
| 1743782100 | 17.46 | 0 | 0.00 | 17.46 | 17.46 | 17.46 | 0 |
| 1743695700 | 17.46 | 0.26 | 1.51 | 16.8 | 17.78 | 16.68 | 146845 |
| 1743609300 | 17.2 | -0.84 | -4.66 | 18.18 | 18.18 | 16.92 | 249070 |
| 1743522900 | 18.04 | 0.78 | 4.52 | 17.34 | 18.14 | 17.24 | 194092 |
| 1743436500 | 17.26 | -0.28 | -1.60 | 17.34 | 17.46 | 17.08 | 85718 |
| 1743180900 | 17.54 | -0.56 | -3.09 | 18.16 | 18.18 | 17.44 | 96802 |
| 1743094500 | 18.1 | 0.16 | 0.89 | 17.98 | 18.16 | 17.64 | 230792 |
| 1743008100 | 17.94 | 0.56 | 3.22 | 17.24 | 18.18 | 17.24 | 156370 |
| 1742921700 | 17.38 | -0.06 | -0.34 | 17.52 | 17.72 | 17.02 | 145445 |
| 1742835300 | 17.44 | -0.02 | -0.11 | 17.52 | 17.8 | 17.34 | 128821 |
| 1742576100 | 17.46 | -0.76 | -4.17 | 18.16 | 18.16 | 17.14 | 261434 |
| 1742489700 | 18.22 | -0.84 | -4.41 | 19.12 | 19.12 | 17.92 | 320780 |
| 1742403300 | 19.06 | -0.04 | -0.21 | 19.04 | 19.78 | 18.8 | 411202 |
| 1742316900 | 19.1 | -0.16 | -0.83 | 19.4 | 19.54 | 18.9 | 395492 |
| 1742230500 | 19.26 | -0.52 | -2.63 | 20 | 20 | 19.2 | 698577 |
| 1741971300 | 19.78 | 1.16 | 6.23 | 19.7 | 20.75 | 18.46 | 1075551 |
| 1741884900 | 18.62 | -0.46 | -2.41 | 19.16 | 19.7 | 18.44 | 214102 |
| 1741798500 | 19.08 | -0.38 | -1.95 | 19.6 | 19.6 | 18.4 | 457224 |
| 1741712100 | 19.46 | 1.18 | 6.46 | 18.2 | 19.76 | 18.2 | 382728 |
| 1741625700 | 18.28 | -0.5 | -2.66 | 18.92 | 19.52 | 18.28 | 144035 |
| 1741366500 | 18.78 | -0.14 | -0.74 | 18.68 | 19.02 | 18.4 | 139632 |
| 1741280100 | 18.92 | -0.14 | -0.73 | 19.4 | 19.44 | 18.66 | 225858 |
| 1741193700 | 19.06 | 0.98 | 5.42 | 18.66 | 19.4 | 18.22 | 248655 |
| 1741107300 | 18.08 | -0.44 | -2.38 | 19.06 | 19.16 | 17.92 | 296478 |
| 1741020900 | 18.52 | 1.58 | 9.33 | 17.54 | 18.98 | 17.42 | 283974 |
| 1740761700 | 16.94 | 0.1 | 0.59 | 16.88 | 17.1 | 16.76 | 107445 |
| 1740675300 | 16.84 | 0.14 | 0.84 | 16.719999 | 17.24 | 16.6 | 217019 |
| 1740588900 | 16.7 | 0.76 | 4.77 | 16.16 | 16.92 | 16 | 184868 |
| 1740502500 | 15.94 | 0.72 | 4.73 | 15.2 | 16.04 | 15.2 | 125639 |
| 1740416100 | 15.22 | -0.16 | -1.04 | 15.38 | 15.52 | 15.16 | 43876 |
| 1740156900 | 15.38 | -0.1 | -0.65 | 15.56 | 15.62 | 15.2 | 68478 |
| 1740070500 | 15.48 | -0.28 | -1.78 | 15.74 | 15.78 | 15.4 | 101693 |
| 1739984100 | 15.76 | -0.48 | -2.96 | 16.18 | 16.32 | 15.74 | 105532 |
| 1739897700 | 16.239999 | 0.14 | 0.87 | 16.399999 | 16.46 | 16.059999 | 141281 |
| 1739811300 | 16.1 | 0.86 | 5.64 | 15.46 | 16.1 | 15.44 | 166246 |
| 1739552100 | 15.24 | 0.08 | 0.53 | 15.26 | 15.4 | 15.14 | 84521 |
| 1739465700 | 15.16 | 0.12 | 0.80 | 14.98 | 15.24 | 14.92 | 69939 |
| 1739379300 | 15.04 | -0.14 | -0.92 | 15.14 | 15.14 | 14.96 | 74774 |
| 1739292900 | 15.18 | 0.28 | 1.88 | 14.88 | 15.38 | 14.84 | 104824 |
| 1739206500 | 14.9 | -0.12 | -0.80 | 15.24 | 15.24 | 14.9 | 40121 |
| 1738947300 | 15.02 | -0.28 | -1.83 | 15.16 | 15.44 | 15 | 109330 |
| 1738860900 | 15.3 | -0.46 | -2.92 | 15.82 | 15.84 | 15.26 | 66094 |
| 1738774500 | 15.76 | 0.04 | 0.25 | 15.74 | 15.84 | 15.4 | 54111 |
| 1738688100 | 15.72 | -0.3 | -1.87 | 16.26 | 16.26 | 15.64 | 69570 |
| 1738601700 | 16.02 | -0.04 | -0.25 | 15.78 | 16.1 | 15.64 | 90571 |
| 1738342500 | 16.059999 | 0.02 | 0.12 | 16.1 | 16.26 | 15.96 | 89044 |
| 1738256100 | 16.04 | 0.28 | 1.78 | 15.72 | 16.28 | 15.7 | 184616 |
| 1738169700 | 15.76 | -0.16 | -1.01 | 15.9 | 16.16 | 15.7 | 99494 |
| 1738083300 | 15.92 | -0.42 | -2.57 | 16.2 | 16.3 | 15.76 | 93250 |
| 1737996900 | 16.34 | -0.4 | -2.39 | 16.739999 | 16.739999 | 16.3 | 70414 |
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
