Avio SpA (AVIO)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.75 | 20.0534759358 | 18.7 | 22.85 | 18.5 | 298608 | 21.00397023 | DE |
| 4 | 2.05 | 10.0490196078 | 20.4 | 22.85 | 18.5 | 207796 | 20.86037581 | DE |
| 12 | 4.29 | 23.6233480176 | 18.16 | 22.85 | 14.4 | 184660 | 19.83414582 | DE |
| 26 | 8.21 | 57.654494382 | 14.24 | 22.85 | 13.34 | 170950 | 18.66855189 | DE |
| 52 | 10.23 | 83.7152209493 | 12.22 | 22.85 | 11.4 | 108478 | 17.21405984 | DE |
| 156 | 11.99 | 114.627151052 | 10.46 | 22.85 | 7.03 | 79563 | 13.2260461 | DE |
| 260 | 6.51 | 40.8406524467 | 15.94 | 22.85 | 7.03 | 84352 | 12.74794839 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750434900 | 22.45 | 1.1 | 5.15 | 21.5 | 22.85 | 21.45 | 450687 |
| 1750348500 | 21.35 | -0.45 | -2.06 | 21.8 | 22.2 | 21.2 | 186901 |
| 1750262100 | 21.8 | 0.55 | 2.59 | 21.3 | 22.05 | 21.3 | 175225 |
| 1750175700 | 21.25 | 0.1 | 0.47 | 21.2 | 22.2 | 21 | 427442 |
| 1750089300 | 21.15 | 1.95 | 10.16 | 19.3 | 21.7 | 19.2 | 492163 |
| 1749830100 | 19.2 | 0.36 | 1.91 | 18.7 | 19.36 | 18.5 | 211307 |
| 1749743700 | 18.84 | -0.4 | -2.08 | 19.26 | 19.38 | 18.72 | 90408 |
| 1749657300 | 19.24 | -0.14 | -0.72 | 19.5 | 19.56 | 19.04 | 175439 |
| 1749570900 | 19.38 | -0.82 | -4.06 | 20.2 | 20.2 | 19.24 | 178029 |
| 1749484500 | 20.2 | -0.25 | -1.22 | 20.5 | 20.5 | 19.94 | 141860 |
| 1749225300 | 20.45 | -0.6 | -2.85 | 21.25 | 21.25 | 20.3 | 161571 |
| 1749138900 | 21.05 | -0.15 | -0.71 | 21.15 | 21.15 | 20.75 | 209003 |
| 1749052500 | 21.2 | -0.55 | -2.53 | 21.9 | 21.9 | 20.9 | 135862 |
| 1748966100 | 21.75 | 0.15 | 0.69 | 21.7 | 21.95 | 21.4 | 85924 |
| 1748879700 | 21.6 | 0.35 | 1.65 | 21.3 | 22 | 21.15 | 172512 |
| 1748620500 | 21.25 | -0.05 | -0.23 | 21.2 | 21.65 | 21.1 | 117618 |
| 1748534100 | 21.3 | 0.15 | 0.71 | 21.45 | 21.7 | 21.1 | 108999 |
| 1748447700 | 21.15 | -0.55 | -2.53 | 21.9 | 22.15 | 20.85 | 312060 |
| 1748361300 | 21.7 | 1.35 | 6.63 | 20.5 | 21.8 | 20.45 | 475248 |
| 1748274900 | 20.35 | 0.39 | 1.95 | 20.4 | 20.9 | 20.2 | 183930 |
| 1748015700 | 19.96 | -0.44 | -2.16 | 20.4 | 20.4 | 19.52 | 114409 |
| 1747929300 | 20.4 | 0.35 | 1.75 | 20.05 | 20.4 | 19.84 | 115676 |
| 1747842900 | 20.05 | 0.13 | 0.65 | 19.94 | 20.45 | 19.8 | 145071 |
| 1747756500 | 19.92 | 0.54 | 2.79 | 19.5 | 20.4 | 19.4 | 281996 |
| 1747670100 | 19.38 | 0.14 | 0.73 | 19.36 | 19.6 | 19.06 | 145952 |
| 1747410900 | 19.24 | -0.36 | -1.84 | 19.64 | 19.82 | 19.18 | 273123 |
| 1747324500 | 19.6 | 0.4 | 2.08 | 19 | 19.82 | 18.98 | 130278 |
| 1747238100 | 19.2 | 0.26 | 1.37 | 19 | 19.34 | 18.92 | 123493 |
| 1747151700 | 18.94 | -0.4 | -2.07 | 19.32 | 19.7 | 18.94 | 80467 |
| 1747065300 | 19.34 | -0.42 | -2.13 | 20 | 20 | 18.64 | 233358 |
| 1746806100 | 19.76 | -0.84 | -4.08 | 20.55 | 20.6 | 19.66 | 151287 |
| 1746719700 | 20.6 | 0.66 | 3.31 | 20 | 21.05 | 19.86 | 208381 |
| 1746633300 | 19.94 | -0.16 | -0.80 | 20.2 | 20.3 | 19.72 | 77985 |
| 1746546900 | 20.1 | 0.1 | 0.50 | 20 | 20.5 | 19.66 | 138084 |
| 1746460500 | 20 | -1 | -4.76 | 20.9 | 21.3 | 19.76 | 198644 |
| 1746201300 | 21 | 1.86 | 9.72 | 19.54 | 21.2 | 19.52 | 655221 |
| 1746028500 | 19.14 | 0.14 | 0.74 | 19.04 | 19.2 | 18.88 | 96547 |
| 1745942100 | 19 | 0.2 | 1.06 | 19 | 19.32 | 18.78 | 119360 |
| 1745855700 | 18.8 | -0.2 | -1.05 | 19.02 | 19.1 | 18.74 | 100023 |
| 1745596500 | 19 | 0.46 | 2.48 | 18.64 | 19.2 | 18.64 | 104672 |
| 1745510100 | 18.54 | 0.16 | 0.87 | 18.34 | 18.56 | 18.2 | 59311 |
| 1745423700 | 18.38 | -0.28 | -1.50 | 18.9 | 18.9 | 18.06 | 112269 |
| 1745337300 | 18.66 | 0.38 | 2.08 | 18.7 | 18.82 | 18.28 | 74993 |
| 1744905300 | 18.28 | -0.58 | -3.08 | 19 | 19 | 18.24 | 84269 |
| 1744818900 | 18.86 | -0.58 | -2.98 | 19.22 | 19.54 | 18.4 | 270423 |
| 1744732500 | 19.44 | 1.4 | 7.76 | 18.04 | 19.5 | 18.04 | 285963 |
| 1744646100 | 18.04 | 1.16 | 6.87 | 17.32 | 18.04 | 17.14 | 106335 |
| 1744386900 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1744300500 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1744214100 | 16.88 | 0 | 0.00 | 16.88 | 16.88 | 16.88 | 0 |
| 1744127700 | 16.88 | 1.22 | 7.79 | 16.02 | 17.1 | 15.88 | 214849 |
| 1744041300 | 15.66 | -1.8 | -10.31 | 14.98 | 16.14 | 14.4 | 256514 |
| 1743782100 | 17.46 | 0 | 0.00 | 17.46 | 17.46 | 17.46 | 0 |
| 1743695700 | 17.46 | 0.26 | 1.51 | 16.8 | 17.78 | 16.68 | 146845 |
| 1743609300 | 17.2 | -0.84 | -4.66 | 18.18 | 18.18 | 16.92 | 249070 |
| 1743522900 | 18.04 | 0.78 | 4.52 | 17.34 | 18.14 | 17.24 | 194092 |
| 1743436500 | 17.26 | -0.28 | -1.60 | 17.34 | 17.46 | 17.08 | 85718 |
| 1743180900 | 17.54 | -0.56 | -3.09 | 18.16 | 18.18 | 17.44 | 96802 |
| 1743094500 | 18.1 | 0.16 | 0.89 | 17.98 | 18.16 | 17.64 | 230792 |
| 1743008100 | 17.94 | 0.56 | 3.22 | 17.24 | 18.18 | 17.24 | 156370 |
| 1742921700 | 17.38 | -0.06 | -0.34 | 17.52 | 17.72 | 17.02 | 145445 |
| 1742835300 | 17.44 | -0.02 | -0.11 | 17.52 | 17.8 | 17.34 | 128821 |
| 1742576100 | 17.46 | -0.76 | -4.17 | 18.16 | 18.16 | 17.14 | 261434 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
