Premium
Avio SpA (2ZP)
TG
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 | -1.06 | -2.77051751176 | 38.26 | 40.119999 | 36.32 | 1486 | 38.17269681 | DE |
| 4 | 7.86 | 26.7893660532 | 29.34 | 44.54 | 29.2 | 2611 | 37.04279074 | DE |
| 12 | -0.3 | -0.8 | 37.5 | 44.54 | 28.59 | 1683 | 35.42654473 | DE |
| 26 | 9.65 | 35.0272232305 | 27.55 | 44.54 | 26.85 | 1753 | 34.51994313 | DE |
| 52 | 18 | 93.75 | 19.2 | 66 | 18.559999 | 1648 | 36.16485219 | DE |
| 156 | 18.5 | 98.9304812834 | 18.7 | 66 | 15 | 1540 | 34.454198 | DE |
| 260 | 18.5 | 98.9304812834 | 18.7 | 66 | 15 | 1540 | 34.454198 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781295900 | 37.36 | -1.75 | -4.47 | 39.25 | 40.119999 | 36.95 | 1321 |
| 1781209500 | 39.11 | 2.59 | 7.09 | 36.88 | 39.43 | 36.88 | 1956 |
| 1781123100 | 36.52 | -0.17 | -0.46 | 37.17 | 37.53 | 36.32 | 517 |
| 1781036700 | 36.69 | -1.13 | -2.99 | 37.9 | 39.14 | 36.69 | 149 |
| 1780950300 | 37.82 | -0.47 | -1.23 | 38.25 | 38.909999 | 37.38 | 2813 |
| 1780691100 | 38.29 | -0.21 | -0.55 | 38.26 | 38.74 | 38.13 | 1996 |
| 1780604700 | 38.5 | 0.41 | 1.08 | 37.53 | 38.89 | 35.71 | 4584 |
| 1780518300 | 38.09 | 0.54 | 1.44 | 37.979999 | 38.49 | 36.9 | 1212 |
| 1780431900 | 37.549999 | -2.07 | -5.22 | 39.77 | 39.82 | 37.369999 | 2757 |
| 1780345500 | 39.619999 | -3.37 | -7.84 | 42.49 | 43.03 | 39.619999 | 1951 |
| 1780086300 | 42.99 | -1.4 | -3.15 | 44.54 | 44.54 | 41.77 | 2829 |
| 1779999900 | 44.39 | 2.37 | 5.64 | 41.53 | 44.39 | 41.53 | 1998 |
| 1779913500 | 42.02 | 2.06 | 5.16 | 39.63 | 42.38 | 39.63 | 1429 |
| 1779827100 | 39.96 | 1.01 | 2.59 | 38.75 | 40.68 | 37.659999 | 4089 |
| 1779740700 | 38.95 | 2.71 | 7.48 | 36.299999 | 38.99 | 36.299999 | 3156 |
| 1779481500 | 36.24 | 2.13 | 6.24 | 34.6 | 36.24 | 33.95 | 5494 |
| 1779395100 | 34.11 | 1.12 | 3.39 | 32.869999 | 34.42 | 32.869999 | 3722 |
| 1779308700 | 32.99 | 1.73 | 5.53 | 31.23 | 32.99 | 31.23 | 2891 |
| 1779222300 | 31.26 | 1.1 | 3.65 | 30.11 | 32 | 30.1 | 6528 |
| 1779135900 | 30.16 | -0.16 | -0.53 | 30.08 | 30.18 | 29.2 | 558 |
| 1778876700 | 30.32 | 0.87 | 2.95 | 29.34 | 30.37 | 29.34 | 1592 |
| 1778790300 | 29.45 | -0.35 | -1.17 | 29.96 | 30.17 | 29.23 | 678 |
| 1778703900 | 29.8 | -0.7 | -2.30 | 30.46 | 31.1 | 29.64 | 469 |
| 1778617500 | 30.5 | 1.59 | 5.50 | 28.97 | 31 | 28.97 | 2207 |
| 1778531100 | 28.91 | -2.1 | -6.77 | 30.91 | 31.91 | 28.59 | 2613 |
| 1778271900 | 31.01 | -0.41 | -1.30 | 31.1 | 31.47 | 31.01 | 491 |
| 1778185500 | 31.42 | -0.88 | -2.72 | 31.99 | 32.29 | 31 | 745 |
| 1778099100 | 32.299999 | 1.18 | 3.79 | 31.41 | 32.299999 | 31.1 | 952 |
| 1778012700 | 31.12 | 0.07 | 0.23 | 31.25 | 31.25 | 30.58 | 432 |
| 1777926300 | 31.05 | -0.68 | -2.14 | 31.79 | 32.159999 | 31.05 | 314 |
| 1777580700 | 31.73 | 1.1 | 3.59 | 30.57 | 31.73 | 30.19 | 1100 |
| 1777494300 | 30.63 | 0.06 | 0.20 | 31.13 | 31.41 | 30.63 | 1487 |
| 1777407900 | 30.57 | -0.51 | -1.64 | 31.06 | 31.09 | 30.55 | 2415 |
| 1777321500 | 31.08 | -1.61 | -4.93 | 32.63 | 33.14 | 30.79 | 2225 |
| 1777062300 | 32.689999 | -2.31 | -6.60 | 34.64 | 34.64 | 31.96 | 1704 |
| 1776975900 | 35 | 0.1 | 0.29 | 34.86 | 35 | 34.1 | 278 |
| 1776889500 | 34.9 | -2.02 | -5.47 | 37.119999 | 37.21 | 34.9 | 1925 |
| 1776803100 | 36.92 | 0.26 | 0.71 | 38.75 | 38.75 | 36.92 | 3117 |
| 1776716700 | 36.659999 | -0.1 | -0.27 | 36.799999 | 37.04 | 36.4 | 623 |
| 1776457500 | 36.76 | 0.22 | 0.60 | 36.729999 | 37.6 | 36.51 | 2299 |
| 1776371100 | 36.54 | 0.29 | 0.80 | 36.5 | 36.81 | 36.11 | 2055 |
| 1776284700 | 36.25 | 1.05 | 2.98 | 35.11 | 36.6 | 34.81 | 330 |
| 1776198300 | 35.2 | 1.23 | 3.62 | 34.9 | 35.28 | 34.57 | 1079 |
| 1776111900 | 33.97 | -0.6 | -1.74 | 33.95 | 34.59 | 33.93 | 86 |
| 1775852700 | 34.57 | -2.3 | -6.24 | 36.479999 | 36.83 | 34.51 | 3653 |
| 1775766300 | 36.869999 | 0.6 | 1.65 | 35.92 | 36.869999 | 35.92 | 115 |
| 1775679900 | 36.27 | -0.16 | -0.44 | 37.53 | 37.53 | 36.19 | 803 |
| 1775593500 | 36.43 | 1.88 | 5.44 | 35.78 | 36.619999 | 34.5 | 1521 |
| 1775161500 | 34.549999 | -2 | -5.47 | 35.75 | 35.75 | 34.549999 | 195 |
| 1775075100 | 36.549999 | 3.15 | 9.43 | 33.9 | 36.549999 | 33.65 | 532 |
| 1774988700 | 33.4 | 1.45 | 4.54 | 32.35 | 33.65 | 32.299999 | 466 |
| 1774902300 | 31.95 | -0.4 | -1.24 | 31.85 | 31.95 | 31.1 | 247 |
| 1774646700 | 32.35 | -1.75 | -5.13 | 34.15 | 34.15 | 32 | 1408 |
| 1774560300 | 34.1 | -0.75 | -2.15 | 33.75 | 34.6 | 33.7 | 217 |
| 1774473900 | 34.85 | 1.85 | 5.61 | 33.6 | 34.85 | 33.6 | 306 |
| 1774387500 | 33 | -1.95 | -5.58 | 34.7 | 34.95 | 32.5 | 532 |
| 1774301100 | 34.95 | 0.35 | 1.01 | 34.25 | 35.25 | 33.95 | 2554 |
| 1774041900 | 34.6 | -2.65 | -7.11 | 37.5 | 37.799999 | 34.549999 | 1563 |
| 1773955500 | 37.25 | -1.1 | -2.87 | 37.549999 | 38.1 | 37.25 | 2356 |
| 1773869100 | 38.35 | 1.3 | 3.51 | 37.5 | 38.45 | 37.15 | 1091 |
| 1773782700 | 37.049999 | -0.8 | -2.11 | 37.9 | 38.1 | 36.7 | 962 |
| 1773696300 | 37.85 | 1.25 | 3.42 | 36.85 | 38.2 | 36.549999 | 842 |
| 1773437100 | 36.6 | 2.65 | 7.81 | 33.7 | 36.7 | 33.7 | 947 |
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.
