Leonardo S.p.a. (FINMF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:31PM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1,100 |
| 14 jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 1,300 |
| 13 jun 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 500 |
| 12 jun 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 2,400 |
| 11 jun 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,600 |
| 10 jun 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 200 |
| 07 jun 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 6,100 |
| 06 jun 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 700 |
| 05 jun 2024 | 25.41 | 26.71 | 25.41 | 26.59 | 26.59 | 2,000 |
| 04 jun 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 300 |
| 03 jun 2024 | 26.00 | 26.79 | 26.00 | 26.79 | 26.79 | 2,600 |
| 31 may 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 300 |
| 30 may 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 100 |
| 29 may 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 300 |
| 28 may 2024 | 25.84 | 25.84 | 25.04 | 25.84 | 25.84 | 1,200 |
| 24 may 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 300 |
| 23 may 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 22 may 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 300 |
| 21 may 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 20 may 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 300 |
| 17 may 2024 | 25.84 | 25.84 | 24.66 | 24.66 | 24.66 | 1,500 |
| 16 may 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 15 may 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 14 may 2024 | 24.19 | 24.31 | 24.19 | 24.31 | 24.31 | 300 |
| 13 may 2024 | 24.24 | 24.24 | 23.00 | 23.00 | 23.00 | 500 |
| 10 may 2024 | 24.84 | 24.84 | 24.63 | 24.84 | 24.84 | 9,700 |
| 09 may 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 08 may 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 100 |
| 07 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 300 |
| 06 may 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 500 |
| 03 may 2024 | 23.00 | 24.09 | 23.00 | 24.09 | 24.09 | 400 |
| 02 may 2024 | 23.60 | 23.60 | 23.44 | 23.44 | 23.44 | 1,200 |
| 01 may 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 300 |
| 30 abr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 300 |
| 29 abr 2024 | 22.86 | 24.06 | 22.86 | 22.86 | 22.86 | 2,100 |
| 26 abr 2024 | 22.35 | 24.02 | 22.34 | 22.34 | 22.34 | 35,100 |
| 25 abr 2024 | 23.24 | 23.34 | 23.24 | 23.34 | 23.34 | 1,300 |
| 24 abr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1,300 |
| 23 abr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 300 |
| 22 abr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 19 abr 2024 | 23.44 | 23.44 | 23.05 | 23.10 | 23.10 | 1,400 |
| 18 abr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 17 abr 2024 | 24.00 | 24.49 | 24.00 | 24.49 | 24.49 | 800 |
| 16 abr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 15 abr 2024 | 24.34 | 24.34 | 23.95 | 24.15 | 24.15 | 2,500 |
| 12 abr 2024 | 23.78 | 24.19 | 23.41 | 23.41 | 23.41 | 3,000 |
| 11 abr 2024 | 23.74 | 23.74 | 22.66 | 22.66 | 22.66 | 400 |
| 10 abr 2024 | 23.00 | 23.34 | 22.05 | 23.34 | 23.34 | 800 |
| 09 abr 2024 | 23.30 | 23.34 | 23.30 | 23.34 | 23.34 | 2,300 |
| 08 abr 2024 | 25.84 | 25.86 | 25.01 | 25.01 | 25.01 | 500 |
| 05 abr 2024 | 25.39 | 25.39 | 24.21 | 24.21 | 24.21 | 1,400 |
| 04 abr 2024 | 25.25 | 25.25 | 25.19 | 25.19 | 25.19 | 400 |
| 03 abr 2024 | 25.11 | 25.34 | 24.95 | 24.95 | 24.95 | 800 |
| 02 abr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 900 |
| 01 abr 2024 | 25.69 | 26.16 | 25.22 | 26.16 | 26.16 | 4,200 |
| 28 mar 2024 | 25.64 | 25.64 | 25.46 | 25.46 | 25.46 | 3,500 |
| 27 mar 2024 | 25.90 | 25.90 | 25.53 | 25.53 | 25.53 | 3,500 |
| 26 mar 2024 | 25.44 | 25.44 | 24.77 | 25.07 | 25.07 | 2,700 |
| 25 mar 2024 | 25.00 | 25.39 | 24.71 | 24.71 | 24.71 | 1,500 |
| 22 mar 2024 | 23.51 | 25.10 | 23.51 | 25.10 | 25.10 | 1,200 |
| 21 mar 2024 | 24.15 | 24.15 | 23.65 | 23.65 | 23.65 | 800 |
| 20 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 19 mar 2024 | 23.89 | 24.20 | 23.89 | 24.20 | 24.20 | 4,200 |
| 18 mar 2024 | 23.80 | 23.80 | 23.64 | 23.72 | 23.72 | 19,400 |
| 15 mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1,000 |
| 14 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 47,600 |
| 13 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 12 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2,400 |
| 11 mar 2024 | 21.80 | 22.60 | 21.80 | 22.44 | 22.44 | 2,900 |
| 08 mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1,800 |
| 07 mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 600 |
| 06 mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 300 |
| 05 mar 2024 | 23.00 | 23.10 | 23.00 | 23.09 | 23.09 | 10,500 |
| 04 mar 2024 | 22.89 | 22.89 | 21.65 | 21.65 | 21.65 | 1,300 |
| 01 mar 2024 | 22.54 | 22.54 | 21.30 | 21.30 | 21.30 | 2,100 |
| 29 feb 2024 | 21.85 | 21.85 | 21.16 | 21.16 | 21.16 | 800 |
| 28 feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 600 |
| 27 feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 800 |
| 26 feb 2024 | 21.99 | 21.99 | 20.91 | 20.91 | 20.91 | 700 |
| 23 feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1,500 |
| 22 feb 2024 | 21.09 | 21.09 | 20.66 | 20.66 | 20.66 | 400 |
| 21 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 20 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 22,800 |
| 16 feb 2024 | 20.80 | 20.80 | 19.50 | 19.50 | 19.50 | 9,400 |
| 15 feb 2024 | 20.59 | 20.71 | 20.59 | 20.70 | 20.70 | 7,900 |
| 14 feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 300 |
| 13 feb 2024 | 17.90 | 18.94 | 17.90 | 18.94 | 18.94 | 2,300 |
| 12 feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 300 |
| 09 feb 2024 | 18.79 | 18.79 | 17.91 | 17.91 | 17.91 | 2,200 |
| 08 feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 500 |
| 07 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 06 feb 2024 | 18.54 | 18.70 | 18.54 | 18.70 | 18.70 | 2,600 |
| 05 feb 2024 | 17.95 | 17.95 | 17.79 | 17.79 | 17.79 | 1,000 |
| 02 feb 2024 | 18.10 | 18.10 | 17.94 | 17.94 | 17.94 | 1,900 |
| 01 feb 2024 | 17.85 | 17.85 | 17.79 | 17.79 | 17.79 | 2,700 |
| 31 ene 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 300 |
| 30 ene 2024 | 18.04 | 18.20 | 18.04 | 18.20 | 18.20 | 400 |
| 29 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 300 |
| 26 ene 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 800 |
| 25 ene 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.