Mercados españoles cerrados

Avio S.p.A. (0R9S.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,18-0,32 (-2,80%)
Al cierre: 04:40PM BST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202411,3211,3211,3211,3211,32-
02 may 202411,2411,2411,2411,2411,24350
01 may 202411,3011,3011,3011,3011,30-
30 abr 202411,3011,3011,3011,3011,30-
29 abr 202411,2011,2011,2011,2011,20-
29 abr 20240.23745 Dividendo
26 abr 202410,8410,8410,8410,8410,60-
25 abr 202411,0310,8810,8810,8810,6420
24 abr 202411,0111,0111,0111,0110,77-
23 abr 202410,9410,9810,9810,9810,74100
22 abr 202411,0711,0711,0711,0710,83-
19 abr 202411,0710,8810,7410,7410,50120
18 abr 202410,5211,3010,7711,3011,05383
17 abr 202410,4410,4410,4410,4410,21-
16 abr 202410,3610,3610,3610,3610,14-
15 abr 20249,9710,0810,0610,069,84982
12 abr 202410,0210,0810,0810,089,86100
11 abr 202410,0610,0210,0210,029,80312
10 abr 202410,0110,0410,0210,029,80630
09 abr 202410,3110,1010,0210,029,801114
08 abr 202410,2110,2110,2110,219,99-
05 abr 202410,1810,1210,1210,129,9050
04 abr 202410,3110,3810,2610,2610,04514
03 abr 202410,1110,3410,2210,3410,11568
02 abr 202410,1510,229,979,979,75659
28 mar 202410,1410,1410,1410,149,91-
27 mar 202410,1810,3610,2810,3610,13228
26 mar 20249,9310,2010,2010,209,9840
25 mar 20249,4610,1410,1410,149,92100
22 mar 20249,539,539,539,539,32-
21 mar 20249,529,419,379,379,16382
20 mar 20249,439,439,439,439,22-
19 mar 20249,449,449,449,449,23-
18 mar 20249,559,669,669,669,459
15 mar 20249,659,489,289,429,211398
14 mar 20249,2910,149,409,489,273582
13 mar 20249,169,578,979,579,361094
12 mar 20249,189,189,189,188,97-
11 mar 20248,978,978,978,978,77-
08 mar 20249,409,159,159,158,9560
07 mar 20249,369,369,369,369,16-
06 mar 20249,299,379,239,339,13708
05 mar 20249,249,249,249,249,04-
04 mar 20249,489,519,359,359,15700
01 mar 20249,849,879,879,879,65100
29 feb 20249,239,479,479,479,26152
28 feb 20248,959,199,059,198,9972
27 feb 20248,828,808,808,808,6177
26 feb 20248,818,908,818,818,62168
23 feb 20248,888,888,888,888,69-
22 feb 20248,888,958,938,938,73172
21 feb 20248,908,908,908,908,71-
20 feb 20248,788,788,788,788,59-
19 feb 20248,778,778,778,778,58-
16 feb 20248,778,778,778,778,58-
15 feb 20248,698,698,698,698,50-
14 feb 20248,398,558,548,548,35812
13 feb 20248,488,538,538,538,34174
12 feb 20248,428,488,428,468,27664
09 feb 20248,388,388,388,388,19-
08 feb 20248,468,468,468,468,27-
07 feb 20248,878,878,878,878,68-
06 feb 20248,538,868,758,758,561108
05 feb 20248,618,528,518,518,32501
02 feb 20248,568,568,568,568,38-
01 feb 20248,358,358,358,358,16-
31 ene 20248,208,208,208,208,02-
30 ene 20248,318,288,288,288,1010
29 ene 20248,268,268,268,268,08-
26 ene 20248,358,418,418,418,23652
25 ene 20248,408,408,408,408,22-
24 ene 2024------
23 ene 2024------
22 ene 20248,608,388,388,388,20420
19 ene 20248,608,608,608,608,41-
18 ene 20248,488,668,638,638,4497
17 ene 20248,638,498,498,498,30138
16 ene 20248,568,668,628,658,46909
15 ene 20248,498,498,498,498,30-
12 ene 20248,628,768,728,728,53720
11 ene 20248,898,888,788,798,60712
10 ene 20248,868,868,868,868,67-
09 ene 20248,878,898,878,878,68224
08 ene 20248,738,888,818,888,692007
05 ene 20248,628,858,778,858,66750
04 ene 20248,558,658,438,658,46584
03 ene 20248,418,418,418,418,23-
02 ene 20248,388,538,528,538,342000
29 dic 20238,448,578,448,448,261490
28 dic 20238,238,418,378,418,23300
27 dic 20237,998,138,138,137,951000
22 dic 20237,918,018,018,017,8321
21 dic 20238,057,917,917,917,7411
20 dic 20237,938,047,948,047,862768
19 dic 20237,957,957,957,957,78-
18 dic 20238,027,897,897,897,72200
15 dic 20237,957,997,917,997,81499
14 dic 20237,787,957,957,957,78136
13 dic 20237,637,777,707,777,60676
12 dic 20237,837,597,597,597,42114
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...