Avio SpA (AVIO)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 5.72337042925 | 12.58 | 13.34 | 12.36 | 89902 | 12.79901791 | DE |
| 4 | 1.32 | 11.0183639399 | 11.98 | 13.34 | 11.84 | 70402 | 12.71028486 | DE |
| 12 | 1.96 | 17.2839506173 | 11.34 | 13.34 | 10.92 | 74284 | 12.07963805 | DE |
| 26 | 4.88 | 57.9572446556 | 8.42 | 13.34 | 8.18 | 83949 | 10.80190072 | DE |
| 52 | 4.3 | 47.7777777778 | 9 | 13.34 | 7.03 | 70629 | 9.73974916 | DE |
| 156 | 1.4 | 11.7647058824 | 11.9 | 14.26 | 7.03 | 71361 | 10.5497712 | DE |
| 260 | 0.74 | 5.89171974522 | 12.56 | 16.64 | 7.03 | 81467 | 11.73973728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722009300 | 13.3 | 0.5 | 3.91 | 12.82 | 13.32 | 12.64 | 158299 |
| 1721922900 | 12.8 | -0.08 | -0.62 | 12.74 | 12.82 | 12.54 | 58736 |
| 1721836500 | 12.88 | 0.32 | 2.55 | 12.7 | 13.34 | 12.58 | 300649 |
| 1721750100 | 12.56 | -0.06 | -0.48 | 12.42 | 12.62 | 12.36 | 31840 |
| 1721663700 | 12.62 | 0.18 | 1.45 | 12.54 | 12.62 | 12.44 | 22947 |
| 1721404500 | 12.44 | -0.26 | -2.05 | 12.58 | 12.72 | 12.44 | 35337 |
| 1721318100 | 12.7 | -0.16 | -1.24 | 12.8 | 12.88 | 12.32 | 68590 |
| 1721231700 | 12.86 | 0.14 | 1.10 | 12.7 | 12.9 | 12.62 | 56131 |
| 1721145300 | 12.72 | -0.04 | -0.31 | 12.76 | 12.88 | 12.64 | 26318 |
| 1721058900 | 12.76 | -0.08 | -0.62 | 12.76 | 12.8 | 12.66 | 22366 |
| 1720799700 | 12.84 | 0.06 | 0.47 | 12.82 | 12.84 | 12.58 | 46129 |
| 1720713300 | 12.78 | -0.2 | -1.54 | 13.04 | 13.06 | 12.66 | 71711 |
| 1720626900 | 12.98 | 0.34 | 2.69 | 12.8 | 13.14 | 12.76 | 138764 |
| 1720540500 | 12.64 | -0.12 | -0.94 | 12.5 | 12.8 | 12.5 | 55196 |
| 1720454100 | 12.76 | 0.1 | 0.79 | 12.84 | 12.84 | 12.5 | 82660 |
| 1720194900 | 12.66 | -0.1 | -0.78 | 12.8 | 12.88 | 12.64 | 88929 |
| 1720108500 | 12.76 | 0.14 | 1.11 | 12.64 | 12.8 | 12.46 | 86908 |
| 1720022100 | 12.62 | 0.34 | 2.77 | 12.16 | 12.7 | 12.16 | 69545 |
| 1719935700 | 12.28 | 0.16 | 1.32 | 12.16 | 12.38 | 12.1 | 49722 |
| 1719849300 | 12.12 | 0.24 | 2.02 | 11.98 | 12.26 | 11.94 | 39888 |
| 1719590100 | 11.88 | -0.22 | -1.82 | 11.98 | 12.28 | 11.84 | 55670 |
| 1719503700 | 12.1 | 0.22 | 1.85 | 11.8 | 12.16 | 11.76 | 36439 |
| 1719417300 | 11.88 | -0.26 | -2.14 | 12.08 | 12.12 | 11.8 | 62645 |
| 1719330900 | 12.14 | 0.02 | 0.17 | 12.2 | 12.2 | 11.86 | 54522 |
| 1719244500 | 12.12 | -0.08 | -0.66 | 12.08 | 12.32 | 11.96 | 66875 |
| 1718985300 | 12.2 | 0.1 | 0.83 | 12.08 | 12.3 | 11.96 | 63688 |
| 1718898900 | 12.1 | -0.2 | -1.63 | 12.22 | 12.4 | 12.1 | 56669 |
| 1718812500 | 12.3 | 0.46 | 3.89 | 11.8 | 12.32 | 11.8 | 105231 |
| 1718726100 | 11.84 | -0.02 | -0.17 | 11.84 | 11.98 | 11.76 | 38064 |
| 1718639700 | 11.86 | 0 | 0.00 | 11.8 | 12.08 | 11.74 | 31164 |
| 1718380500 | 11.86 | -0.06 | -0.50 | 11.98 | 12 | 11.6 | 115241 |
| 1718294100 | 11.92 | 0 | 0.00 | 11.98 | 12.22 | 11.76 | 162464 |
| 1718207700 | 11.92 | 0.7 | 6.24 | 11.1 | 11.94 | 10.96 | 143990 |
| 1718121300 | 11.22 | -0.1 | -0.88 | 11.36 | 11.4 | 11.16 | 35648 |
| 1718034900 | 11.32 | -0.22 | -1.91 | 11.6 | 11.6 | 11.18 | 57294 |
| 1717775700 | 11.54 | -0.1 | -0.86 | 11.68 | 11.7 | 11.48 | 33168 |
| 1717689300 | 11.64 | -0.04 | -0.34 | 11.8 | 11.82 | 11.64 | 23340 |
| 1717602900 | 11.68 | 0 | 0.00 | 11.66 | 11.74 | 11.64 | 22796 |
| 1717516500 | 11.68 | -0.18 | -1.52 | 11.82 | 11.84 | 11.62 | 39495 |
| 1717430100 | 11.86 | -0.02 | -0.17 | 11.84 | 11.98 | 11.78 | 27361 |
| 1717170900 | 11.88 | -0.04 | -0.34 | 11.96 | 11.96 | 11.64 | 95573 |
| 1717084500 | 11.92 | 0.26 | 2.23 | 11.58 | 11.98 | 11.56 | 72910 |
| 1716998100 | 11.66 | -0.2 | -1.69 | 11.82 | 12.06 | 11.54 | 91421 |
| 1716911700 | 11.86 | 0.06 | 0.51 | 11.66 | 11.98 | 11.66 | 127135 |
| 1716825300 | 11.8 | 0.2 | 1.72 | 11.6 | 11.8 | 11.54 | 39899 |
| 1716566100 | 11.6 | 0.02 | 0.17 | 11.52 | 11.62 | 11.4 | 49184 |
| 1716479700 | 11.58 | -0.06 | -0.52 | 11.64 | 11.8 | 11.54 | 53217 |
| 1716393300 | 11.64 | 0.1 | 0.87 | 11.5 | 11.7 | 11.44 | 58145 |
| 1716306900 | 11.54 | -0.2 | -1.70 | 11.6 | 11.76 | 11.36 | 60287 |
| 1716220500 | 11.74 | 0.22 | 1.91 | 11.44 | 11.76 | 11.44 | 58981 |
| 1715961300 | 11.52 | 0.04 | 0.35 | 11.48 | 11.66 | 11.42 | 61310 |
| 1715874900 | 11.48 | -0.12 | -1.03 | 11.5 | 11.62 | 11.36 | 77550 |
| 1715788500 | 11.6 | -0.06 | -0.51 | 11.7 | 11.76 | 11.4 | 73032 |
| 1715702100 | 11.66 | -0.1 | -0.85 | 11.76 | 11.86 | 11.66 | 59753 |
| 1715615700 | 11.76 | -0.14 | -1.18 | 11.82 | 11.92 | 11.66 | 55867 |
| 1715356500 | 11.9 | -0.1 | -0.83 | 12.14 | 12.14 | 11.68 | 151782 |
| 1715270100 | 12 | 0.46 | 3.99 | 11.56 | 12.06 | 11.34 | 243822 |
| 1715183700 | 11.54 | -0.1 | -0.86 | 11.58 | 11.66 | 10.92 | 215414 |
| 1715097300 | 11.64 | 0.24 | 2.11 | 11.38 | 11.66 | 11.36 | 112238 |
| 1715010900 | 11.4 | 0.1 | 0.88 | 11.22 | 11.46 | 11.22 | 66823 |
| 1714751700 | 11.3 | 0.02 | 0.18 | 11.34 | 11.36 | 11.18 | 48540 |
| 1714665300 | 11.28 | -0.08 | -0.70 | 11.36 | 11.4 | 11.12 | 154435 |
| 1714492500 | 11.36 | 0.12 | 1.07 | 11.34 | 11.4 | 11.08 | 161316 |
| 1714406100 | 11.24 | 0.26 | 2.37 | 10.88 | 11.26 | 10.82 | 126941 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
