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 | 1.2 | 9.43396226415 | 12.72 | 14.62 | 12.52 | 182174 | 14.09559225 | DE |
| 4 | 1.36 | 10.8280254777 | 12.56 | 14.62 | 11.84 | 105729 | 13.44711697 | DE |
| 12 | 1.38 | 11.004784689 | 12.54 | 14.62 | 11.74 | 61030 | 13.04045584 | DE |
| 26 | 1.84 | 15.2317880795 | 12.08 | 14.62 | 11.4 | 52279 | 12.82340214 | DE |
| 52 | 5.93 | 74.2177722153 | 7.99 | 14.62 | 7.99 | 69285 | 11.19107411 | DE |
| 156 | 2.26 | 19.3825042882 | 11.66 | 14.62 | 7.03 | 65637 | 10.59648408 | DE |
| 260 | -0.08 | -0.571428571429 | 14 | 16.64 | 7.03 | 77617 | 11.67895873 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 14 | -0.48 | -3.31 | 14.24 | 14.3 | 13.7 | 196341 |
| 1734627300 | 14.48 | 1.36 | 10.37 | 13.12 | 14.62 | 13.04 | 545295 |
| 1734540900 | 13.12 | 0.42 | 3.31 | 12.72 | 13.2 | 12.68 | 111602 |
| 1734454500 | 12.7 | 0.06 | 0.47 | 12.6 | 12.74 | 12.52 | 31948 |
| 1734368100 | 12.64 | -0.1 | -0.78 | 12.72 | 12.76 | 12.6 | 25682 |
| 1734108900 | 12.74 | -0.24 | -1.85 | 12.9 | 12.9 | 12.66 | 50028 |
| 1734022500 | 12.98 | 0.04 | 0.31 | 12.82 | 13.02 | 12.76 | 49623 |
| 1733936100 | 12.94 | -0.14 | -1.07 | 13 | 13.08 | 12.84 | 59770 |
| 1733849700 | 13.08 | -0.18 | -1.36 | 13.22 | 13.4 | 13.02 | 56309 |
| 1733763300 | 13.26 | 0.06 | 0.45 | 13.24 | 13.34 | 13 | 104801 |
| 1733504100 | 13.2 | -0.22 | -1.64 | 13.66 | 13.86 | 12.76 | 312515 |
| 1733417700 | 13.42 | 0.2 | 1.51 | 13.46 | 13.5 | 13.22 | 91842 |
| 1733331300 | 13.22 | 0.24 | 1.85 | 13.04 | 13.26 | 12.82 | 88457 |
| 1733244900 | 12.98 | 0.56 | 4.51 | 12.48 | 13.22 | 12.48 | 158492 |
| 1733158500 | 12.42 | 0.06 | 0.49 | 12.44 | 12.6 | 12.4 | 26149 |
| 1732899300 | 12.36 | 0.04 | 0.32 | 12.3 | 12.46 | 12.28 | 23109 |
| 1732812900 | 12.32 | 0.28 | 2.33 | 12.26 | 12.36 | 12.08 | 37475 |
| 1732726500 | 12.04 | 0.06 | 0.50 | 11.96 | 12.14 | 11.84 | 66430 |
| 1732640100 | 11.98 | -0.32 | -2.60 | 12.26 | 12.26 | 11.88 | 30296 |
| 1732553700 | 12.3 | -0.1 | -0.81 | 12.56 | 12.56 | 12.16 | 48420 |
| 1732294500 | 12.4 | -0.04 | -0.32 | 12.3 | 12.62 | 12.3 | 28352 |
| 1732208100 | 12.44 | 0.32 | 2.64 | 12.02 | 12.52 | 12.02 | 39898 |
| 1732121700 | 12.12 | -0.14 | -1.14 | 12.32 | 12.36 | 12.1 | 33284 |
| 1732035300 | 12.26 | -0.06 | -0.49 | 12.28 | 12.36 | 12.04 | 49301 |
| 1731948900 | 12.32 | -0.08 | -0.65 | 12.3 | 12.42 | 12.22 | 26339 |
| 1731689700 | 12.4 | -0.14 | -1.12 | 12.72 | 12.72 | 12.4 | 23882 |
| 1731603300 | 12.54 | -0.12 | -0.95 | 12.6 | 12.76 | 12.42 | 50675 |
| 1731516900 | 12.66 | -0.02 | -0.16 | 12.66 | 12.8 | 12.6 | 22301 |
| 1731430500 | 12.68 | -0.18 | -1.40 | 12.84 | 12.84 | 12.54 | 70279 |
| 1731344100 | 12.86 | 0.38 | 3.04 | 12.56 | 13.16 | 12.42 | 144999 |
| 1731084900 | 12.48 | 0.02 | 0.16 | 12.38 | 12.5 | 12.26 | 29886 |
| 1730998500 | 12.46 | 0.12 | 0.97 | 12.18 | 12.54 | 12.18 | 43293 |
| 1730912100 | 12.34 | 0.48 | 4.05 | 11.98 | 12.34 | 11.92 | 64289 |
| 1730825700 | 11.86 | 0.02 | 0.17 | 11.8 | 11.9 | 11.74 | 23025 |
| 1730739300 | 11.84 | -0.08 | -0.67 | 12.02 | 12.02 | 11.76 | 22386 |
| 1730480100 | 11.92 | 0.04 | 0.34 | 11.88 | 11.96 | 11.78 | 20807 |
| 1730393700 | 11.88 | -0.26 | -2.14 | 12.06 | 12.16 | 11.86 | 33761 |
| 1730307300 | 12.14 | -0.04 | -0.33 | 12.22 | 12.22 | 12 | 37485 |
| 1730220900 | 12.18 | -0.2 | -1.62 | 12.36 | 12.36 | 12.1 | 52138 |
| 1730134500 | 12.38 | -0.02 | -0.16 | 12.44 | 12.48 | 12.3 | 24121 |
| 1729871700 | 12.4 | -0.1 | -0.80 | 12.4 | 12.52 | 12.34 | 34121 |
| 1729785300 | 12.5 | -0.08 | -0.64 | 12.5 | 12.62 | 12.42 | 28242 |
| 1729698900 | 12.58 | 0.06 | 0.48 | 12.52 | 12.68 | 12.42 | 24963 |
| 1729612500 | 12.52 | 0.04 | 0.32 | 12.46 | 12.6 | 12.36 | 52881 |
| 1729526100 | 12.48 | -0.1 | -0.79 | 12.5 | 12.64 | 12.38 | 30858 |
| 1729266900 | 12.58 | -0.16 | -1.26 | 12.56 | 12.7 | 12.54 | 40507 |
| 1729180500 | 12.74 | -0.06 | -0.47 | 12.86 | 12.86 | 12.66 | 22040 |
| 1729094100 | 12.8 | -0.04 | -0.31 | 12.9 | 12.9 | 12.7 | 22028 |
| 1729007700 | 12.84 | 0.18 | 1.42 | 12.8 | 12.9 | 12.52 | 109390 |
| 1728921300 | 12.66 | 0.24 | 1.93 | 12.42 | 12.78 | 12.42 | 23491 |
| 1728662100 | 12.42 | 0 | 0.00 | 12.28 | 12.5 | 12.28 | 23654 |
| 1728575700 | 12.42 | -0.22 | -1.74 | 12.62 | 12.64 | 12.22 | 56461 |
| 1728489300 | 12.64 | 0.18 | 1.44 | 12.42 | 12.68 | 12.36 | 24154 |
| 1728402900 | 12.46 | 0.1 | 0.81 | 12.3 | 12.52 | 12.3 | 10213 |
| 1728316500 | 12.36 | -0.12 | -0.96 | 12.5 | 12.5 | 12.24 | 30480 |
| 1728057300 | 12.48 | -0.02 | -0.16 | 12.58 | 12.6 | 12.48 | 11941 |
| 1727970900 | 12.5 | -0.2 | -1.57 | 12.8 | 12.8 | 12.44 | 52796 |
| 1727884500 | 12.7 | 0.26 | 2.09 | 12.56 | 12.8 | 12.36 | 52275 |
| 1727798100 | 12.44 | 0.1 | 0.81 | 12.46 | 12.6 | 12.3 | 22263 |
| 1727711700 | 12.34 | -0.2 | -1.59 | 12.54 | 12.54 | 12.22 | 33933 |
| 1727452500 | 12.54 | 0.12 | 0.97 | 12.52 | 12.72 | 12.38 | 54611 |
| 1727366100 | 12.42 | -0.04 | -0.32 | 12.44 | 12.5 | 12.34 | 21190 |
| 1727279700 | 12.46 | 0.18 | 1.47 | 12.22 | 12.48 | 12.22 | 17913 |
| 1727193300 | 12.28 | -0.18 | -1.44 | 12.44 | 12.6 | 12.26 | 24037 |
| 1727106900 | 12.46 | 0.14 | 1.14 | 12.38 | 12.56 | 12.3 | 38498 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
