S&P 500, NASDAQ HIT FRESH RECORD CLOSE

Treasury yields drop, rate-cut hopes rise on weak economic data

Avio S.p.A. (AVIO.MI)

Milan - Milan Delayed Price. Currency in EUR

Add to watchlist

12.58

+0.26

(+2.11%)

At close: 05:35PM CEST

Time Period:

Jul 03, 2023 - Jul 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 03, 2024	12.16	12.70	12.16	12.58	12.58	69,545
Jul 02, 2024	12.16	12.38	12.10	12.32	12.32	49,722
Jul 01, 2024	11.98	12.26	11.94	12.20	12.20	39,888
Jun 28, 2024	11.98	12.28	11.84	11.90	11.90	55,670
Jun 27, 2024	11.80	12.16	11.76	12.08	12.08	36,439
Jun 26, 2024	12.08	12.12	11.80	11.80	11.80	62,645
Jun 25, 2024	12.20	12.20	11.86	12.08	12.08	54,522
Jun 24, 2024	12.08	12.32	11.96	12.16	12.16	66,875
Jun 21, 2024	12.08	12.30	11.96	12.18	12.18	63,688
Jun 20, 2024	12.22	12.40	12.08	12.08	12.08	56,669
Jun 19, 2024	11.80	12.32	11.80	12.28	12.28	105,231
Jun 18, 2024	11.84	11.98	11.76	11.86	11.86	38,064
Jun 17, 2024	11.80	12.08	11.74	11.84	11.84	31,164
Jun 14, 2024	11.98	12.00	11.60	11.86	11.86	115,241
Jun 13, 2024	11.98	12.22	11.76	11.92	11.92	162,464
Jun 12, 2024	11.10	11.98	10.96	11.98	11.98	143,990
Jun 11, 2024	11.36	11.40	11.16	11.22	11.22	35,648
Jun 10, 2024	11.60	11.60	11.18	11.30	11.30	57,294
Jun 07, 2024	11.68	11.70	11.48	11.50	11.50	33,168
Jun 06, 2024	11.80	11.82	11.62	11.62	11.62	23,340
Jun 05, 2024	11.66	11.74	11.64	11.64	11.64	22,796
Jun 04, 2024	11.82	11.84	11.62	11.64	11.64	39,495
Jun 03, 2024	11.84	11.98	11.78	11.82	11.82	27,361
May 31, 2024	11.96	11.96	11.64	11.86	11.86	95,573
May 30, 2024	11.58	11.98	11.56	11.94	11.94	72,910
May 29, 2024	11.82	12.06	11.54	11.60	11.60	91,421
May 28, 2024	11.66	11.98	11.66	11.82	11.82	127,135
May 27, 2024	11.60	11.80	11.54	11.78	11.78	39,899
May 24, 2024	11.52	11.62	11.40	11.56	11.56	49,184
May 23, 2024	11.64	11.80	11.54	11.56	11.56	53,217
May 22, 2024	11.50	11.70	11.44	11.54	11.54	58,145
May 21, 2024	11.60	11.76	11.36	11.50	11.50	60,287
May 20, 2024	11.44	11.76	11.44	11.72	11.72	58,981
May 17, 2024	11.48	11.66	11.42	11.50	11.50	61,310
May 16, 2024	11.50	11.62	11.36	11.48	11.48	77,550
May 15, 2024	11.70	11.76	11.40	11.54	11.54	73,032
May 14, 2024	11.76	11.86	11.62	11.62	11.62	59,753
May 13, 2024	11.82	11.92	11.66	11.70	11.70	55,867
May 10, 2024	12.14	12.14	11.68	11.92	11.92	151,782
May 09, 2024	11.56	12.08	11.34	12.08	12.08	243,822
May 08, 2024	11.58	11.66	10.92	11.56	11.56	215,414
May 07, 2024	11.38	11.66	11.36	11.58	11.58	112,238
May 06, 2024	11.22	11.46	11.22	11.38	11.38	66,823
May 03, 2024	11.34	11.36	11.18	11.28	11.28	48,540
May 02, 2024	11.36	11.40	11.12	11.28	11.28	154,435
Apr 30, 2024	11.34	11.40	11.08	11.36	11.36	161,316
Apr 29, 2024	10.88	11.26	10.82	11.22	11.22	126,941
Apr 29, 2024	0.08904 Dividend
Apr 26, 2024	10.90	10.98	10.72	10.92	10.83	53,718
Apr 25, 2024	11.04	11.04	10.82	10.82	10.73	67,614
Apr 24, 2024	11.10	11.20	10.88	11.04	10.95	119,961
Apr 23, 2024	11.10	11.10	10.86	11.00	10.91	53,702
Apr 22, 2024	10.84	11.10	10.84	11.00	10.91	91,315
Apr 19, 2024	11.20	11.20	10.66	10.82	10.73	161,514
Apr 18, 2024	10.52	11.38	10.52	11.30	11.21	426,596
Apr 17, 2024	10.34	10.54	10.18	10.48	10.39	114,752
Apr 16, 2024	10.10	10.38	10.06	10.38	10.30	123,269
Apr 15, 2024	10.18	10.18	10.04	10.08	10.00	25,381
Apr 12, 2024	10.12	10.30	10.02	10.06	9.98	60,715
Apr 11, 2024	10.08	10.10	9.86	9.98	9.90	43,368
Apr 10, 2024	10.02	10.10	9.90	9.98	9.90	37,395
Apr 09, 2024	10.30	10.30	10.02	10.02	9.94	82,235
Apr 08, 2024	10.02	10.30	10.02	10.26	10.18	38,267
Apr 05, 2024	10.18	10.24	10.02	10.08	10.00	73,547
Apr 04, 2024	10.40	10.40	10.22	10.26	10.18	59,302
Apr 03, 2024	9.97	10.40	9.94	10.40	10.32	94,735
Apr 02, 2024	10.12	10.30	9.90	9.97	9.89	132,542
Mar 28, 2024	10.34	10.38	10.12	10.12	10.04	107,232
Mar 27, 2024	10.36	10.40	10.22	10.34	10.26	85,271
Mar 26, 2024	10.20	10.36	9.93	10.26	10.18	148,062
Mar 25, 2024	9.50	10.18	9.50	10.08	10.00	311,738
Mar 22, 2024	9.36	9.56	9.35	9.50	9.42	75,873
Mar 21, 2024	9.49	9.56	9.31	9.31	9.23	37,611
Mar 20, 2024	9.41	9.56	9.31	9.46	9.38	37,369
Mar 19, 2024	9.70	9.73	9.37	9.41	9.33	79,916
Mar 18, 2024	9.60	9.77	9.53	9.72	9.64	46,772
Mar 15, 2024	9.63	9.65	9.20	9.62	9.54	120,537
Mar 14, 2024	9.53	10.30	9.40	9.55	9.47	405,065
Mar 13, 2024	9.15	9.65	8.90	9.33	9.25	174,998
Mar 12, 2024	9.03	9.19	9.03	9.13	9.06	43,995
Mar 11, 2024	9.10	9.13	8.95	9.00	8.93	56,700
Mar 08, 2024	9.36	9.36	9.13	9.18	9.11	25,444
Mar 07, 2024	9.39	9.44	9.26	9.31	9.23	29,729
Mar 06, 2024	9.28	9.45	9.22	9.37	9.29	48,834
Mar 05, 2024	9.20	9.36	9.19	9.32	9.24	54,173
Mar 04, 2024	9.51	9.51	9.22	9.23	9.15	63,529
Mar 01, 2024	9.87	10.00	9.48	9.50	9.42	212,417
Feb 29, 2024	9.28	9.85	9.22	9.85	9.77	298,037
Feb 28, 2024	8.98	9.28	8.94	9.23	9.15	165,882
Feb 27, 2024	8.86	8.99	8.76	8.98	8.91	47,988
Feb 26, 2024	8.80	8.92	8.75	8.83	8.76	114,056
Feb 23, 2024	8.96	8.96	8.75	8.81	8.74	70,722
Feb 22, 2024	8.84	8.97	8.84	8.87	8.80	54,707
Feb 21, 2024	8.79	8.95	8.75	8.88	8.81	54,717
Feb 20, 2024	8.89	8.89	8.74	8.82	8.75	31,503
Feb 19, 2024	8.71	8.86	8.71	8.86	8.79	35,793
Feb 16, 2024	8.86	8.88	8.73	8.83	8.76	75,873
Feb 15, 2024	8.76	8.84	8.64	8.78	8.71	79,321
Feb 14, 2024	8.43	8.68	8.38	8.65	8.58	61,362
Feb 13, 2024	8.40	8.60	8.33	8.35	8.28	57,937
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,215.82+262.02(+1.19%)

S&P 5005,537.02+28.01(+0.51%)

DOW39,308.00-23.85(-0.06%)

CAD/USD0.7331+0.0020(+0.27%)

CRUDE OIL83.67+0.86(+1.04%)

Bitcoin CAD82,267.55-2,666.16(-3.14%)

S&P 500, NASDAQ HIT FRESH RECORD CLOSE

Avio S.p.A. (AVIO.MI)

S&P/TSX
22,215.82
+262.02(+1.19%)

S&P 500
5,537.02
+28.01(+0.51%)

DOW
39,308.00
-23.85(-0.06%)

CAD/USD
0.7331
+0.0020(+0.27%)

CRUDE OIL
83.67
+0.86(+1.04%)

Bitcoin CAD
82,267.55
-2,666.16(-3.14%)