Singapore markets close in 57 minutes
Straits Times Index
3,407.37 +39.47 (+1.17%) Nikkei
40,580.76 +506.07 (+1.26%) Hang Seng
17,981.40 +212.26 (+1.19%) FTSE 100
8,152.89 +31.69 (+0.39%) Bitcoin USD
60,775.16 -1,798.70 (-2.87%) CMC Crypto 200
1,310.08 -24.84 (-1.86%)
Avio S.p.A. (AVIO.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 09:47AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 12.16 | 12.44 | 12.16 | 12.40 | 12.40 | 7,655 |
| 02 Jul 2024 | 12.16 | 12.38 | 12.10 | 12.32 | 12.32 | 49,722 |
| 01 Jul 2024 | 11.98 | 12.26 | 11.94 | 12.20 | 12.20 | 39,888 |
| 28 Jun 2024 | 11.98 | 12.28 | 11.84 | 11.90 | 11.90 | 55,670 |
| 27 Jun 2024 | 11.80 | 12.16 | 11.76 | 12.08 | 12.08 | 36,439 |
| 26 Jun 2024 | 12.08 | 12.12 | 11.80 | 11.80 | 11.80 | 62,645 |
| 25 Jun 2024 | 12.20 | 12.20 | 11.86 | 12.08 | 12.08 | 54,522 |
| 24 Jun 2024 | 12.08 | 12.32 | 11.96 | 12.16 | 12.16 | 66,875 |
| 21 Jun 2024 | 12.08 | 12.30 | 11.96 | 12.18 | 12.18 | 63,688 |
| 20 Jun 2024 | 12.22 | 12.40 | 12.08 | 12.08 | 12.08 | 56,669 |
| 19 Jun 2024 | 11.80 | 12.32 | 11.80 | 12.28 | 12.28 | 105,231 |
| 18 Jun 2024 | 11.84 | 11.98 | 11.76 | 11.86 | 11.86 | 38,064 |
| 17 Jun 2024 | 11.80 | 12.08 | 11.74 | 11.84 | 11.84 | 31,164 |
| 14 Jun 2024 | 11.98 | 12.00 | 11.60 | 11.86 | 11.86 | 115,241 |
| 13 Jun 2024 | 11.98 | 12.22 | 11.76 | 11.92 | 11.92 | 162,464 |
| 12 Jun 2024 | 11.10 | 11.98 | 10.96 | 11.98 | 11.98 | 143,990 |
| 11 Jun 2024 | 11.36 | 11.40 | 11.16 | 11.22 | 11.22 | 35,648 |
| 10 Jun 2024 | 11.60 | 11.60 | 11.18 | 11.30 | 11.30 | 57,294 |
| 07 Jun 2024 | 11.68 | 11.70 | 11.48 | 11.50 | 11.50 | 33,168 |
| 06 Jun 2024 | 11.80 | 11.82 | 11.62 | 11.62 | 11.62 | 23,340 |
| 05 Jun 2024 | 11.66 | 11.74 | 11.64 | 11.64 | 11.64 | 22,796 |
| 04 Jun 2024 | 11.82 | 11.84 | 11.62 | 11.64 | 11.64 | 39,495 |
| 03 Jun 2024 | 11.84 | 11.98 | 11.78 | 11.82 | 11.82 | 27,361 |
| 31 May 2024 | 11.96 | 11.96 | 11.64 | 11.86 | 11.86 | 95,573 |
| 30 May 2024 | 11.58 | 11.98 | 11.56 | 11.94 | 11.94 | 72,910 |
| 29 May 2024 | 11.82 | 12.06 | 11.54 | 11.60 | 11.60 | 91,421 |
| 28 May 2024 | 11.66 | 11.98 | 11.66 | 11.82 | 11.82 | 127,135 |
| 27 May 2024 | 11.60 | 11.80 | 11.54 | 11.78 | 11.78 | 39,899 |
| 24 May 2024 | 11.52 | 11.62 | 11.40 | 11.56 | 11.56 | 49,184 |
| 23 May 2024 | 11.64 | 11.80 | 11.54 | 11.56 | 11.56 | 53,217 |
| 22 May 2024 | 11.50 | 11.70 | 11.44 | 11.54 | 11.54 | 58,145 |
| 21 May 2024 | 11.60 | 11.76 | 11.36 | 11.50 | 11.50 | 60,287 |
| 20 May 2024 | 11.44 | 11.76 | 11.44 | 11.72 | 11.72 | 58,981 |
| 17 May 2024 | 11.48 | 11.66 | 11.42 | 11.50 | 11.50 | 61,310 |
| 16 May 2024 | 11.50 | 11.62 | 11.36 | 11.48 | 11.48 | 77,550 |
| 15 May 2024 | 11.70 | 11.76 | 11.40 | 11.54 | 11.54 | 73,032 |
| 14 May 2024 | 11.76 | 11.86 | 11.62 | 11.62 | 11.62 | 59,753 |
| 13 May 2024 | 11.82 | 11.92 | 11.66 | 11.70 | 11.70 | 55,867 |
| 10 May 2024 | 12.14 | 12.14 | 11.68 | 11.92 | 11.92 | 151,782 |
| 09 May 2024 | 11.56 | 12.08 | 11.34 | 12.08 | 12.08 | 243,822 |
| 08 May 2024 | 11.58 | 11.66 | 10.92 | 11.56 | 11.56 | 215,414 |
| 07 May 2024 | 11.38 | 11.66 | 11.36 | 11.58 | 11.58 | 112,238 |
| 06 May 2024 | 11.22 | 11.46 | 11.22 | 11.38 | 11.38 | 66,823 |
| 03 May 2024 | 11.34 | 11.36 | 11.18 | 11.28 | 11.28 | 48,540 |
| 02 May 2024 | 11.36 | 11.40 | 11.12 | 11.28 | 11.28 | 154,435 |
| 30 Apr 2024 | 11.34 | 11.40 | 11.08 | 11.36 | 11.36 | 161,316 |
| 29 Apr 2024 | 10.88 | 11.26 | 10.82 | 11.22 | 11.22 | 126,941 |
| 29 Apr 2024 | 0.08904 Dividend | |||||
| 26 Apr 2024 | 10.90 | 10.98 | 10.72 | 10.92 | 10.83 | 53,718 |
| 25 Apr 2024 | 11.04 | 11.04 | 10.82 | 10.82 | 10.73 | 67,614 |
| 24 Apr 2024 | 11.10 | 11.20 | 10.88 | 11.04 | 10.95 | 119,961 |
| 23 Apr 2024 | 11.10 | 11.10 | 10.86 | 11.00 | 10.91 | 53,702 |
| 22 Apr 2024 | 10.84 | 11.10 | 10.84 | 11.00 | 10.91 | 91,315 |
| 19 Apr 2024 | 11.20 | 11.20 | 10.66 | 10.82 | 10.73 | 161,514 |
| 18 Apr 2024 | 10.52 | 11.38 | 10.52 | 11.30 | 11.21 | 426,596 |
| 17 Apr 2024 | 10.34 | 10.54 | 10.18 | 10.48 | 10.39 | 114,752 |
| 16 Apr 2024 | 10.10 | 10.38 | 10.06 | 10.38 | 10.30 | 123,269 |
| 15 Apr 2024 | 10.18 | 10.18 | 10.04 | 10.08 | 10.00 | 25,381 |
| 12 Apr 2024 | 10.12 | 10.30 | 10.02 | 10.06 | 9.98 | 60,715 |
| 11 Apr 2024 | 10.08 | 10.10 | 9.86 | 9.98 | 9.90 | 43,368 |
| 10 Apr 2024 | 10.02 | 10.10 | 9.90 | 9.98 | 9.90 | 37,395 |
| 09 Apr 2024 | 10.30 | 10.30 | 10.02 | 10.02 | 9.94 | 82,235 |
| 08 Apr 2024 | 10.02 | 10.30 | 10.02 | 10.26 | 10.18 | 38,267 |
| 05 Apr 2024 | 10.18 | 10.24 | 10.02 | 10.08 | 10.00 | 73,547 |
| 04 Apr 2024 | 10.40 | 10.40 | 10.22 | 10.26 | 10.18 | 59,302 |
| 03 Apr 2024 | 9.97 | 10.40 | 9.94 | 10.40 | 10.32 | 94,735 |
| 02 Apr 2024 | 10.12 | 10.30 | 9.90 | 9.97 | 9.89 | 132,542 |
| 28 Mar 2024 | 10.34 | 10.38 | 10.12 | 10.12 | 10.04 | 107,232 |
| 27 Mar 2024 | 10.36 | 10.40 | 10.22 | 10.34 | 10.26 | 85,271 |
| 26 Mar 2024 | 10.20 | 10.36 | 9.93 | 10.26 | 10.18 | 148,062 |
| 25 Mar 2024 | 9.50 | 10.18 | 9.50 | 10.08 | 10.00 | 311,738 |
| 22 Mar 2024 | 9.36 | 9.56 | 9.35 | 9.50 | 9.42 | 75,873 |
| 21 Mar 2024 | 9.49 | 9.56 | 9.31 | 9.31 | 9.23 | 37,611 |
| 20 Mar 2024 | 9.41 | 9.56 | 9.31 | 9.46 | 9.38 | 37,369 |
| 19 Mar 2024 | 9.70 | 9.73 | 9.37 | 9.41 | 9.33 | 79,916 |
| 18 Mar 2024 | 9.60 | 9.77 | 9.53 | 9.72 | 9.64 | 46,772 |
| 15 Mar 2024 | 9.63 | 9.65 | 9.20 | 9.62 | 9.54 | 120,537 |
| 14 Mar 2024 | 9.53 | 10.30 | 9.40 | 9.55 | 9.47 | 405,065 |
| 13 Mar 2024 | 9.15 | 9.65 | 8.90 | 9.33 | 9.25 | 174,998 |
| 12 Mar 2024 | 9.03 | 9.19 | 9.03 | 9.13 | 9.06 | 43,995 |
| 11 Mar 2024 | 9.10 | 9.13 | 8.95 | 9.00 | 8.93 | 56,700 |
| 08 Mar 2024 | 9.36 | 9.36 | 9.13 | 9.18 | 9.11 | 25,444 |
| 07 Mar 2024 | 9.39 | 9.44 | 9.26 | 9.31 | 9.23 | 29,729 |
| 06 Mar 2024 | 9.28 | 9.45 | 9.22 | 9.37 | 9.29 | 48,834 |
| 05 Mar 2024 | 9.20 | 9.36 | 9.19 | 9.32 | 9.24 | 54,173 |
| 04 Mar 2024 | 9.51 | 9.51 | 9.22 | 9.23 | 9.15 | 63,529 |
| 01 Mar 2024 | 9.87 | 10.00 | 9.48 | 9.50 | 9.42 | 212,417 |
| 29 Feb 2024 | 9.28 | 9.85 | 9.22 | 9.85 | 9.77 | 298,037 |
| 28 Feb 2024 | 8.98 | 9.28 | 8.94 | 9.23 | 9.15 | 165,882 |
| 27 Feb 2024 | 8.86 | 8.99 | 8.76 | 8.98 | 8.91 | 47,988 |
| 26 Feb 2024 | 8.80 | 8.92 | 8.75 | 8.83 | 8.76 | 114,056 |
| 23 Feb 2024 | 8.96 | 8.96 | 8.75 | 8.81 | 8.74 | 70,722 |
| 22 Feb 2024 | 8.84 | 8.97 | 8.84 | 8.87 | 8.80 | 54,707 |
| 21 Feb 2024 | 8.79 | 8.95 | 8.75 | 8.88 | 8.81 | 54,717 |
| 20 Feb 2024 | 8.89 | 8.89 | 8.74 | 8.82 | 8.75 | 31,503 |
| 19 Feb 2024 | 8.71 | 8.86 | 8.71 | 8.86 | 8.79 | 35,793 |
| 16 Feb 2024 | 8.86 | 8.88 | 8.73 | 8.83 | 8.76 | 75,873 |
| 15 Feb 2024 | 8.76 | 8.84 | 8.64 | 8.78 | 8.71 | 79,321 |
| 14 Feb 2024 | 8.43 | 8.68 | 8.38 | 8.65 | 8.58 | 61,362 |
| 13 Feb 2024 | 8.40 | 8.60 | 8.33 | 8.35 | 8.28 | 57,937 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.