U.S. markets open in 9 hours 17 minutes
F S&P 500
5,248.25 +2.00 (+0.04%) F Dow Jones
39,637.00 -5.00 (-0.01%) F Nasdaq
18,275.00 +20.00 (+0.11%) E-mini Russell 2000 Index Futur
2,070.10 +2.20 (+0.11%) Petróleo
78.10 -0.16 (-0.20%) Oro
2,363.10 -11.90 (-0.50%)
Leonardo SpA (FMNB.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:41PM CEST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 22.35 | 22.84 | 22.35 | 22.84 | 22.84 | 5 |
| 09 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 08 may 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 07 may 2024 | 22.38 | 22.38 | 22.27 | 22.27 | 22.27 | 70 |
| 06 may 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 03 may 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 02 may 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 30 abr 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 29 abr 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 100 |
| 26 abr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 25 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 24 abr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 23 abr 2024 | 21.85 | 22.15 | 21.85 | 22.15 | 22.15 | 50 |
| 22 abr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 19 abr 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 18 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 17 abr 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 16 abr 2024 | 22.52 | 22.52 | 22.12 | 22.26 | 22.26 | 340 |
| 15 abr 2024 | 22.22 | 22.66 | 22.22 | 22.66 | 22.66 | 44 |
| 12 abr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 11 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 10 abr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 09 abr 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 08 abr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 05 abr 2024 | 22.93 | 22.98 | 22.93 | 22.98 | 22.98 | 800 |
| 04 abr 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 03 abr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 02 abr 2024 | 23.62 | 23.80 | 23.62 | 23.80 | 23.80 | 500 |
| 28 mar 2024 | 22.96 | 23.19 | 22.96 | 23.19 | 23.19 | 75 |
| 27 mar 2024 | 23.15 | 23.55 | 23.15 | 23.27 | 23.27 | 250 |
| 26 mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 25 mar 2024 | 22.62 | 22.92 | 22.62 | 22.92 | 22.92 | 222 |
| 22 mar 2024 | 21.97 | 22.43 | 21.97 | 22.43 | 22.43 | 83 |
| 21 mar 2024 | 22.25 | 22.25 | 22.02 | 22.02 | 22.02 | 100 |
| 20 mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 19 mar 2024 | 21.82 | 22.23 | 21.78 | 22.23 | 22.23 | 60 |
| 18 mar 2024 | 21.33 | 21.92 | 21.33 | 21.92 | 21.92 | 100 |
| 15 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 14 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 13 mar 2024 | 20.11 | 20.80 | 20.11 | 20.80 | 20.80 | 150 |
| 12 mar 2024 | 20.00 | 20.83 | 20.00 | 20.83 | 20.83 | 150 |
| 11 mar 2024 | 20.85 | 20.85 | 19.88 | 19.88 | 19.88 | 851 |
| 08 mar 2024 | 20.97 | 20.97 | 20.51 | 20.51 | 20.51 | 1,050 |
| 07 mar 2024 | 21.14 | 21.14 | 21.12 | 21.12 | 21.12 | 500 |
| 06 mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 05 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 48 |
| 04 mar 2024 | 20.71 | 20.71 | 20.60 | 20.60 | 20.60 | 3,515 |
| 01 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 29 feb 2024 | 19.60 | 19.69 | 19.60 | 19.69 | 19.69 | 94 |
| 28 feb 2024 | 19.56 | 19.80 | 19.56 | 19.65 | 19.65 | 240 |
| 27 feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 26 feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 23 feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 22 feb 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 21 feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 20 feb 2024 | 19.28 | 19.30 | 19.28 | 19.30 | 19.30 | 30 |
| 19 feb 2024 | 19.02 | 19.15 | 19.02 | 19.15 | 19.15 | 155 |
| 16 feb 2024 | 18.63 | 19.05 | 18.63 | 19.05 | 19.05 | 500 |
| 15 feb 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 14 feb 2024 | 17.31 | 18.01 | 17.31 | 18.01 | 18.01 | 250 |
| 13 feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 12 feb 2024 | 16.99 | 17.23 | 16.99 | 17.23 | 17.23 | 25 |
| 09 feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 08 feb 2024 | 16.59 | 16.59 | 16.52 | 16.52 | 16.52 | 100 |
| 07 feb 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 06 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 05 feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 02 feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 01 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 31 ene 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 30 ene 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 29 ene 2024 | 16.24 | 16.26 | 16.24 | 16.26 | 16.26 | 150 |
| 26 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 25 ene 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 24 ene 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 23 ene 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 22 ene 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 19 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 18 ene 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 17 ene 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 16 ene 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 15 ene 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 12 ene 2024 | 17.00 | 17.29 | 17.00 | 17.29 | 17.29 | 150 |
| 11 ene 2024 | 16.73 | 16.85 | 16.73 | 16.85 | 16.85 | 50 |
| 10 ene 2024 | 16.39 | 16.49 | 16.39 | 16.49 | 16.49 | 50 |
| 09 ene 2024 | 16.33 | 16.62 | 16.33 | 16.62 | 16.62 | 25 |
| 08 ene 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 05 ene 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 04 ene 2024 | 15.50 | 16.28 | 15.50 | 16.28 | 16.28 | 1,894 |
| 03 ene 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 02 ene 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 100 |
| 29 dic 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 28 dic 2023 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 27 dic 2023 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 22 dic 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 21 dic 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 20 dic 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 19 dic 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 18 dic 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 15 dic 2023 | 14.40 | 14.64 | 14.40 | 14.64 | 14.64 | 173 |
| *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.