Premium
Avio SpA (PK) (AVVOF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.049 | 6.32895752896 | 32.375 | 34.424 | 32.375 | 528 | 33.15187204 | CS |
| 4 | -8.776 | -20.3148148148 | 43.2 | 45.1 | 32.375 | 489 | 39.20634999 | CS |
| 12 | -8.126 | -19.0975323149 | 42.55 | 50.2 | 32.375 | 384 | 40.20511062 | CS |
| 26 | 1.924 | 5.92 | 32.5 | 50.2 | 32.375 | 412 | 40.38860193 | CS |
| 52 | 0.114 | 0.332264645876 | 34.31 | 66.44 | 30.24 | 980 | 37.93317955 | CS |
| 156 | 0.114 | 0.332264645876 | 34.31 | 66.44 | 30.24 | 980 | 37.93317955 | CS |
| 260 | 0.114 | 0.332264645876 | 34.31 | 66.44 | 30.24 | 980 | 37.93317955 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782941100 | 34.424 | 0 | 0.00 | 34.424 | 34.424 | 34.424 | 0 |
| 1782854700 | 34.424 | 0 | 0.00 | 34.424 | 34.424 | 34.424 | 0 |
| 1782768300 | 34.424 | 2.05 | 6.33 | 34.298 | 34.424 | 34.1925 | 400 |
| 1782508860 | 32.375 | 0 | 0.00 | 32.375 | 32.375 | 32.375 | 0 |
| 1782422460 | 32.375 | -2.5 | -7.16 | 32.375 | 32.375 | 32.375 | 655 |
| 1782336000 | 34.87 | -1.61 | -4.41 | 34.525 | 34.87 | 34.525 | 720 |
| 1782250140 | 36.48 | -1.52 | -4.00 | 36.63 | 36.63 | 36.48 | 421 |
| 1782163500 | 38 | -0.54 | -1.40 | 38.2 | 38.2 | 38 | 400 |
| 1781818140 | 38.54 | -1.46 | -3.65 | 39.75 | 39.75 | 38.54 | 410 |
| 1781731740 | 40 | -1 | -2.44 | 40.25 | 40.25 | 40 | 420 |
| 1781645340 | 41 | -0.5 | -1.20 | 41.25 | 41.25 | 41 | 300 |
| 1781558940 | 41.5 | -2.05 | -4.71 | 42 | 42 | 41.5 | 207 |
| 1781299740 | 43.55 | -1.4 | -3.11 | 45.1 | 45.1 | 43.55 | 200 |
| 1781213220 | 44.95 | 1.78 | 4.12 | 42.4 | 44.95 | 42.4 | 200 |
| 1781126940 | 43.17 | -0.03 | -0.07 | 43.2 | 43.2 | 43 | 1920 |
| 1781040540 | 43.2 | -1.8 | -4.00 | 43.2 | 43.2 | 43.2 | 110 |
| 1780954140 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1780694940 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1780608540 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1780522140 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1780435740 | 45 | -1.3 | -2.81 | 45 | 45 | 45 | 104 |
| 1780349340 | 46.3 | -3.9 | -7.77 | 47.9 | 47.9 | 46.3 | 200 |
| 1780089720 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1780003320 | 50.2 | 1.13 | 2.30 | 50.2 | 50.2 | 50.2 | 200 |
| 1779917340 | 49.07 | 3.12 | 6.79 | 49.07 | 49.07 | 49.07 | 245 |
| 1779830940 | 45.95 | 4.45 | 10.72 | 45.53 | 46.41 | 45.53 | 1386 |
| 1779484920 | 41.5 | 4.68 | 12.71 | 41.545 | 41.545 | 41.5 | 280 |
| 1779398460 | 36.82 | 0 | 0.00 | 36.82 | 36.82 | 36.82 | 0 |
| 1779312060 | 36.82 | 0 | 0.00 | 36.82 | 36.82 | 36.82 | 0 |
| 1779225660 | 36.82 | 1.22 | 3.43 | 36.82 | 36.82 | 36.82 | 200 |
| 1779139740 | 35.6 | 1.09 | 3.16 | 35.6 | 35.6 | 35.6 | 100 |
| 1778880180 | 34.51 | 0 | 0.00 | 34.51 | 34.51 | 34.51 | 0 |
| 1778793780 | 34.51 | 0 | 0.00 | 34.51 | 34.51 | 34.51 | 0 |
| 1778707380 | 34.51 | -0.79 | -2.24 | 34.51 | 34.51 | 34.51 | 106 |
| 1778621340 | 35.3 | -1.5 | -4.07 | 35.512 | 35.62 | 35.22 | 835 |
| 1778535000 | 36.798 | 0 | 0.00 | 36.798 | 36.798 | 36.798 | 0 |
| 1778275800 | 36.798 | 0 | 0.00 | 36.798 | 36.798 | 36.798 | 0 |
| 1778189400 | 36.798 | 0 | 0.00 | 36.798 | 36.798 | 36.798 | 0 |
| 1778103000 | 36.798 | 0 | 0.00 | 36.798 | 36.798 | 36.798 | 0 |
| 1778016600 | 36.798 | 0 | 0.00 | 36.798 | 36.798 | 36.798 | 0 |
| 1777930200 | 36.798 | 0 | 0.00 | 36.798 | 36.798 | 36.798 | 0 |
| 1777671000 | 36.798 | 0 | 0.00 | 36.798 | 36.798 | 36.798 | 0 |
| 1777584540 | 36.798 | -1.13 | -2.98 | 36.798 | 36.798 | 36.798 | 150 |
| 1777498200 | 37.9275 | 0 | 0.00 | 37.9275 | 37.9275 | 37.9275 | 0 |
| 1777411800 | 37.9275 | 0 | 0.00 | 37.9275 | 37.9275 | 37.9275 | 0 |
| 1777325400 | 37.9275 | -0.62 | -1.61 | 37.18 | 37.9275 | 36.12 | 431 |
| 1777065780 | 38.55 | -4.1 | -9.61 | 39 | 39 | 38.1895 | 900 |
| 1776979200 | 42.65 | 0 | 0.00 | 42.65 | 42.65 | 42.65 | 0 |
| 1776892800 | 42.65 | 0 | 0.00 | 42.65 | 42.65 | 42.65 | 0 |
| 1776806400 | 42.65 | 0 | 0.00 | 42.65 | 42.65 | 42.65 | 0 |
| 1776720000 | 42.65 | 0 | 0.00 | 42.65 | 42.65 | 42.65 | 0 |
| 1776460800 | 42.65 | 0.15 | 0.35 | 42.65 | 42.65 | 42.65 | 100 |
| 1776374940 | 42.5 | -0.05 | -0.12 | 42.5 | 42.5 | 42.5 | 210 |
| 1776288540 | 42.55 | 0 | 0.00 | 42.55 | 42.55 | 42.55 | 0 |
| 1776202140 | 42.55 | 0 | 0.00 | 42.55 | 42.55 | 42.55 | 0 |
| 1776115740 | 42.55 | 0 | 0.00 | 42.55 | 42.55 | 42.55 | 0 |
| 1775856540 | 42.55 | 0 | 0.00 | 42.55 | 42.55 | 42.55 | 0 |
| 1775770140 | 42.55 | 5.61 | 15.19 | 42.55 | 42.55 | 42.55 | 100 |
| 1775635200 | 36.94 | 0 | 0.00 | 36.94 | 36.94 | 36.94 | 0 |
| 1775548800 | 36.94 | 0 | 0.00 | 36.94 | 36.94 | 36.94 | 0 |
| 1775462400 | 36.94 | 0 | 0.00 | 36.94 | 36.94 | 36.94 | 0 |
| 1775116800 | 36.94 | 0 | 0.00 | 36.94 | 36.94 | 36.94 | 0 |
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.
