Leonardo SpA (FMNB.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:44PM CEST
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 23.89 | 24.02 | 23.63 | 23.95 | 23.95 | 272 |
| 04 jun 2024 | 24.06 | 24.06 | 23.56 | 23.89 | 23.89 | 230 |
| 03 jun 2024 | 23.81 | 24.22 | 23.81 | 23.99 | 23.99 | 1,825 |
| 31 may 2024 | 23.18 | 23.62 | 23.18 | 23.52 | 23.52 | 200 |
| 30 may 2024 | 22.90 | 23.31 | 22.90 | 23.20 | 23.20 | - |
| 29 may 2024 | 23.52 | 23.54 | 22.83 | 23.01 | 23.01 | 356 |
| 28 may 2024 | 23.71 | 23.80 | 23.46 | 23.47 | 23.47 | 99 |
| 27 may 2024 | 23.60 | 23.77 | 23.60 | 23.68 | 23.68 | 75 |
| 24 may 2024 | 23.53 | 23.60 | 23.41 | 23.50 | 23.50 | 50 |
| 23 may 2024 | 23.55 | 23.74 | 23.34 | 23.52 | 23.52 | 200 |
| 22 may 2024 | 23.58 | 23.85 | 23.44 | 23.50 | 23.50 | 271 |
| 21 may 2024 | 23.46 | 23.71 | 23.06 | 23.06 | 23.06 | 25 |
| 20 may 2024 | 23.07 | 23.69 | 23.07 | 23.46 | 23.46 | 1 |
| 17 may 2024 | 22.97 | 23.44 | 22.95 | 23.15 | 23.15 | 765 |
| 16 may 2024 | 22.41 | 23.03 | 22.41 | 23.03 | 23.03 | 3,700 |
| 15 may 2024 | 21.94 | 22.43 | 21.94 | 22.43 | 22.43 | 500 |
| 14 may 2024 | 21.88 | 21.88 | 21.68 | 21.80 | 21.80 | - |
| 13 may 2024 | 22.91 | 22.91 | 21.72 | 21.90 | 21.90 | 230 |
| 10 may 2024 | 22.45 | 23.02 | 22.45 | 22.92 | 22.92 | 910 |
| 09 may 2024 | 22.11 | 22.14 | 21.50 | 22.14 | 22.14 | 353 |
| 08 may 2024 | 21.70 | 22.35 | 21.64 | 22.20 | 22.20 | 10,176 |
| 07 may 2024 | 22.48 | 22.59 | 21.43 | 21.43 | 21.43 | 866 |
| 06 may 2024 | 21.95 | 22.36 | 21.65 | 22.36 | 22.36 | 165 |
| 03 may 2024 | 21.41 | 21.81 | 21.41 | 21.81 | 21.81 | 662 |
| 02 may 2024 | 21.58 | 21.73 | 21.27 | 21.43 | 21.43 | - |
| 30 abr 2024 | 22.01 | 22.32 | 21.54 | 21.72 | 21.72 | 101 |
| 29 abr 2024 | 21.92 | 22.04 | 21.62 | 22.04 | 22.04 | 1,062 |
| 26 abr 2024 | 21.49 | 21.78 | 21.21 | 21.78 | 21.78 | 10,065 |
| 25 abr 2024 | 22.00 | 22.00 | 20.92 | 21.30 | 21.30 | 1,369 |
| 24 abr 2024 | 22.44 | 22.44 | 21.90 | 22.05 | 22.05 | 100 |
| 23 abr 2024 | 21.92 | 22.33 | 21.75 | 22.33 | 22.33 | 615 |
| 22 abr 2024 | 22.11 | 22.11 | 21.44 | 21.73 | 21.73 | 210 |
| 19 abr 2024 | 22.11 | 22.11 | 21.73 | 21.80 | 21.80 | 911 |
| 18 abr 2024 | 22.25 | 22.25 | 21.49 | 22.03 | 22.03 | 1,860 |
| 17 abr 2024 | 22.64 | 22.70 | 22.12 | 22.12 | 22.12 | 3,442 |
| 16 abr 2024 | 22.40 | 22.96 | 22.07 | 22.96 | 22.96 | 1,120 |
| 15 abr 2024 | 22.40 | 22.76 | 22.25 | 22.69 | 22.69 | 4,717 |
| 12 abr 2024 | 21.55 | 22.27 | 21.55 | 22.17 | 22.17 | 4,250 |
| 11 abr 2024 | 21.62 | 21.76 | 21.43 | 21.54 | 21.54 | 1,144 |
| 10 abr 2024 | 21.55 | 21.85 | 21.04 | 21.82 | 21.82 | 7,920 |
| 09 abr 2024 | 23.51 | 23.68 | 21.42 | 21.50 | 21.50 | 8,579 |
| 08 abr 2024 | 23.40 | 23.72 | 23.17 | 23.65 | 23.65 | 5,439 |
| 05 abr 2024 | 23.01 | 23.10 | 22.63 | 22.91 | 22.91 | 379 |
| 04 abr 2024 | 23.40 | 23.40 | 23.02 | 23.03 | 23.03 | 2,193 |
| 03 abr 2024 | 23.03 | 23.35 | 22.79 | 23.31 | 23.31 | 2,212 |
| 02 abr 2024 | 23.30 | 23.56 | 22.73 | 23.12 | 23.12 | 2,968 |
| 28 mar 2024 | 22.95 | 23.42 | 22.85 | 23.35 | 23.35 | 812 |
| 27 mar 2024 | 23.08 | 23.48 | 22.80 | 23.02 | 23.02 | 2,300 |
| 26 mar 2024 | 23.24 | 23.33 | 22.78 | 23.09 | 23.09 | 1,020 |
| 25 mar 2024 | 22.65 | 23.23 | 22.58 | 23.23 | 23.23 | 5,698 |
| 22 mar 2024 | 21.90 | 22.55 | 21.90 | 22.52 | 22.52 | 2,768 |
| 21 mar 2024 | 22.30 | 22.35 | 21.75 | 21.75 | 21.75 | 4,500 |
| 20 mar 2024 | 22.27 | 22.38 | 21.83 | 22.38 | 22.38 | 1,460 |
| 19 mar 2024 | 21.90 | 22.34 | 21.38 | 22.34 | 22.34 | 2,253 |
| 18 mar 2024 | 21.42 | 21.91 | 21.42 | 21.91 | 21.91 | 5,606 |
| 15 mar 2024 | 21.41 | 21.41 | 21.12 | 21.36 | 21.36 | 150 |
| 14 mar 2024 | 20.89 | 21.76 | 20.89 | 21.62 | 21.62 | 1,820 |
| 13 mar 2024 | 20.17 | 20.85 | 19.81 | 20.82 | 20.82 | 2,580 |
| 12 mar 2024 | 20.03 | 20.94 | 19.73 | 20.17 | 20.17 | 1,045 |
| 11 mar 2024 | 21.15 | 21.15 | 19.88 | 20.05 | 20.05 | 6,761 |
| 08 mar 2024 | 20.89 | 20.89 | 20.36 | 20.70 | 20.70 | 1,065 |
| 07 mar 2024 | 21.20 | 21.20 | 20.59 | 21.11 | 21.11 | 4,500 |
| 06 mar 2024 | 20.93 | 20.93 | 20.43 | 20.91 | 20.91 | 5,270 |
| 05 mar 2024 | 20.75 | 20.90 | 20.40 | 20.90 | 20.90 | 465 |
| 04 mar 2024 | 20.57 | 20.77 | 20.36 | 20.65 | 20.65 | 4,466 |
| 01 mar 2024 | 19.67 | 20.62 | 19.67 | 20.27 | 20.27 | 757 |
| 29 feb 2024 | 19.80 | 19.85 | 19.53 | 19.67 | 19.67 | 200 |
| 28 feb 2024 | 19.60 | 19.71 | 19.47 | 19.64 | 19.64 | 500 |
| 27 feb 2024 | 20.09 | 20.09 | 19.42 | 19.65 | 19.65 | 975 |
| 26 feb 2024 | 19.10 | 20.13 | 19.10 | 20.10 | 20.10 | 5,325 |
| 23 feb 2024 | 19.13 | 19.13 | 18.88 | 18.92 | 18.92 | 540 |
| 22 feb 2024 | 19.05 | 19.20 | 18.91 | 19.20 | 19.20 | 5,334 |
| 21 feb 2024 | 19.02 | 19.07 | 18.76 | 19.07 | 19.07 | 4,502 |
| 20 feb 2024 | 19.40 | 19.49 | 19.11 | 19.39 | 19.39 | 3,171 |
| 19 feb 2024 | 19.36 | 19.51 | 18.71 | 19.25 | 19.25 | 26,463 |
| 16 feb 2024 | 18.69 | 18.80 | 18.44 | 18.64 | 18.64 | 76 |
| 15 feb 2024 | 18.31 | 18.72 | 18.31 | 18.72 | 18.72 | 3,328 |
| 14 feb 2024 | 17.47 | 18.27 | 17.37 | 18.14 | 18.14 | 4,346 |
| 13 feb 2024 | 17.17 | 17.25 | 17.03 | 17.15 | 17.15 | 975 |
| 12 feb 2024 | 17.03 | 17.33 | 17.03 | 17.24 | 17.24 | 816 |
| 09 feb 2024 | 16.32 | 16.94 | 16.32 | 16.92 | 16.92 | - |
| 08 feb 2024 | 16.69 | 16.69 | 16.27 | 16.27 | 16.27 | 1,244 |
| 07 feb 2024 | 16.64 | 16.80 | 16.47 | 16.59 | 16.59 | 4 |
| 06 feb 2024 | 16.46 | 16.98 | 16.42 | 16.86 | 16.86 | 3,535 |
| 05 feb 2024 | 16.00 | 16.31 | 15.94 | 16.08 | 16.08 | 186 |
| 02 feb 2024 | 16.07 | 16.07 | 15.82 | 16.00 | 16.00 | 2,700 |
| 01 feb 2024 | 16.09 | 16.17 | 15.96 | 16.16 | 16.16 | 396 |
| 31 ene 2024 | 16.33 | 16.33 | 16.14 | 16.16 | 16.16 | - |
| 30 ene 2024 | 16.18 | 16.37 | 16.17 | 16.17 | 16.17 | 240 |
| 29 ene 2024 | 16.32 | 16.32 | 16.07 | 16.14 | 16.14 | 100 |
| 26 ene 2024 | 16.35 | 16.35 | 16.01 | 16.01 | 16.01 | 350 |
| 25 ene 2024 | 16.35 | 16.45 | 16.26 | 16.42 | 16.42 | 850 |
| 24 ene 2024 | 16.16 | 16.43 | 16.07 | 16.43 | 16.43 | 567 |
| 23 ene 2024 | 16.55 | 16.55 | 15.96 | 16.11 | 16.11 | 700 |
| 22 ene 2024 | 16.49 | 16.52 | 16.44 | 16.44 | 16.44 | 600 |
| 19 ene 2024 | 16.94 | 17.00 | 16.65 | 16.65 | 16.65 | 680 |
| 18 ene 2024 | 16.90 | 17.00 | 16.51 | 17.00 | 17.00 | 1,630 |
| 17 ene 2024 | 16.93 | 17.22 | 16.70 | 17.11 | 17.11 | 1,865 |
| 16 ene 2024 | 17.06 | 17.23 | 16.95 | 17.00 | 17.00 | 13,250 |
| 15 ene 2024 | 17.22 | 17.40 | 16.92 | 16.92 | 16.92 | 1,585 |
| *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.