Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Avio SpA (AVIO)
Avio SpA (AVIO) Historical

AVIO Avio SpA

12.38

0.24 (1.98%)

Nov 28 2024 - Closed

Delayed by 15 minutes

AVIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 28 2024	12.32	0.28	2.33%	12.26	12.36	12.08	37,475
Nov 27 2024	12.04	0.06	0.50%	11.96	12.14	11.84	66,430
Nov 26 2024	11.98	-0.32	-2.60%	12.26	12.26	11.88	30,296
Nov 25 2024	12.30	-0.10	-0.81%	12.56	12.56	12.16	48,420
Nov 22 2024	12.40	-0.04	-0.32%	12.30	12.62	12.30	28,352
Nov 21 2024	12.44	0.32	2.64%	12.02	12.52	12.02	39,898
Nov 20 2024	12.12	-0.14	-1.14%	12.32	12.36	12.10	33,284
Nov 19 2024	12.26	-0.06	-0.49%	12.28	12.36	12.04	49,301
Nov 18 2024	12.32	-0.08	-0.65%	12.30	12.42	12.22	26,339
Nov 15 2024	12.40	-0.14	-1.12%	12.72	12.72	12.40	23,882
Nov 14 2024	12.54	-0.12	-0.95%	12.60	12.76	12.42	50,675
Nov 13 2024	12.66	-0.02	-0.16%	12.66	12.80	12.60	22,301
Nov 12 2024	12.68	-0.18	-1.40%	12.84	12.84	12.54	70,279
Nov 11 2024	12.86	0.38	3.04%	12.56	13.16	12.42	144,999
Nov 08 2024	12.48	0.02	0.16%	12.38	12.50	12.26	29,886
Nov 07 2024	12.46	0.12	0.97%	12.18	12.54	12.18	43,293
Nov 06 2024	12.34	0.48	4.05%	11.98	12.34	11.92	64,289
Nov 05 2024	11.86	0.02	0.17%	11.80	11.90	11.74	23,025
Nov 04 2024	11.84	-0.08	-0.67%	12.02	12.02	11.76	22,386
Nov 01 2024	11.92	0.04	0.34%	11.88	11.96	11.78	20,807
Oct 31 2024	11.88	-0.26	-2.14%	12.06	12.16	11.86	33,761
Oct 30 2024	12.14	-0.04	-0.33%	12.22	12.22	12.00	37,485
Oct 29 2024	12.18	-0.20	-1.62%	12.36	12.36	12.10	52,138
Oct 28 2024	12.38	-0.02	-0.16%	12.44	12.48	12.30	24,121
Oct 25 2024	12.40	-0.10	-0.80%	12.40	12.52	12.34	34,121
Oct 24 2024	12.50	-0.08	-0.64%	12.50	12.62	12.42	28,242
Oct 23 2024	12.58	0.06	0.48%	12.52	12.68	12.42	24,963
Oct 22 2024	12.52	0.04	0.32%	12.46	12.60	12.36	52,881
Oct 21 2024	12.48	-0.10	-0.79%	12.50	12.64	12.38	30,858
Oct 18 2024	12.58	-0.16	-1.26%	12.56	12.70	12.54	40,507
Oct 17 2024	12.74	-0.06	-0.47%	12.86	12.86	12.66	22,040
Oct 16 2024	12.80	-0.04	-0.31%	12.90	12.90	12.70	22,028
Oct 15 2024	12.84	0.18	1.42%	12.80	12.90	12.52	109,390
Oct 14 2024	12.66	0.24	1.93%	12.42	12.78	12.42	23,491
Oct 11 2024	12.42	0.00	0.00%	12.28	12.50	12.28	23,654
Oct 10 2024	12.42	-0.22	-1.74%	12.62	12.64	12.22	56,461
Oct 09 2024	12.64	0.18	1.44%	12.42	12.68	12.36	24,154
Oct 08 2024	12.46	0.10	0.81%	12.30	12.52	12.30	10,213
Oct 07 2024	12.36	-0.12	-0.96%	12.50	12.50	12.24	30,480
Oct 04 2024	12.48	-0.02	-0.16%	12.58	12.60	12.48	11,941
Oct 03 2024	12.50	-0.20	-1.57%	12.80	12.80	12.44	52,796
Oct 02 2024	12.70	0.26	2.09%	12.56	12.80	12.36	52,275
Oct 01 2024	12.44	0.10	0.81%	12.46	12.60	12.30	22,263
Sep 30 2024	12.34	-0.20	-1.59%	12.54	12.54	12.22	33,933
Sep 27 2024	12.54	0.12	0.97%	12.52	12.72	12.38	54,611
Sep 26 2024	12.42	-0.04	-0.32%	12.44	12.50	12.34	21,190
Sep 25 2024	12.46	0.18	1.47%	12.22	12.48	12.22	17,913
Sep 24 2024	12.28	-0.18	-1.44%	12.44	12.60	12.26	24,037
Sep 23 2024	12.46	0.14	1.14%	12.38	12.56	12.30	38,498
Sep 20 2024	12.32	0.58	4.94%	11.78	12.34	11.68	64,446
Sep 19 2024	11.74	0.00	0.00%	11.62	11.92	11.62	31,386
Sep 18 2024	11.74	-0.10	-0.84%	11.88	11.88	11.60	29,418
Sep 17 2024	11.84	0.02	0.17%	11.68	12.06	11.68	48,597
Sep 16 2024	11.82	-0.02	-0.17%	11.78	11.92	11.66	32,157
Sep 13 2024	11.84	-0.08	-0.67%	12.00	12.10	11.60	56,852
Sep 12 2024	11.92	-0.46	-3.72%	12.52	12.80	11.40	101,001
Sep 11 2024	12.38	-0.24	-1.90%	12.64	12.68	12.26	12,929
Sep 10 2024	12.62	0.12	0.96%	12.54	12.68	12.50	34,433
Sep 09 2024	12.50	0.36	2.97%	12.36	12.54	12.22	11,784
Sep 06 2024	12.14	-0.10	-0.82%	12.26	12.46	12.14	22,774
Sep 05 2024	12.24	-0.14	-1.13%	12.62	12.62	12.22	36,120
Sep 04 2024	12.38	-0.04	-0.32%	12.30	12.58	12.18	45,812
Sep 03 2024	12.42	-0.44	-3.42%	12.72	12.80	12.30	32,550
Sep 02 2024	12.86	-0.12	-0.92%	12.98	12.98	12.76	11,613

Stakeholder Gold

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions