U.S. markets closed

Leonardo S.p.a. (LDO.MI)

Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
22.47-0.37 (-1.62%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202422.7022.9322.3622.4722.473,731,478
20 jun 202422.7622.8722.3522.8422.842,015,972
19 jun 202422.4522.7622.3922.6422.641,610,561
18 jun 202422.1222.5822.0922.4122.412,417,128
17 jun 202421.3021.8021.2521.7921.792,294,942
14 jun 202422.2022.3821.1221.1821.184,538,563
13 jun 202422.8923.0122.3522.3622.361,692,299
12 jun 202423.2023.3922.5722.8622.862,827,607
11 jun 202424.4824.4823.2123.3123.313,180,482
10 jun 202424.2824.5924.2024.4024.403,283,823
07 jun 202424.0824.2423.6724.1724.172,477,687
06 jun 202424.0824.3423.4523.7423.742,590,194
05 jun 202423.8024.0923.5423.8023.801,925,462
04 jun 202424.1424.1423.5923.6923.692,355,100
03 jun 202423.6824.3523.6524.1424.143,633,180
31 may 202423.0923.8223.0723.5723.573,520,055
30 may 202422.9023.4122.8823.0923.091,240,688
29 may 202423.4823.5322.7623.0623.062,297,199
28 may 202423.8223.8923.4423.5323.531,482,186
27 may 202423.7423.8323.6223.8023.801,284,893
24 may 202423.5023.7723.2923.4723.471,683,271
23 may 202423.5423.8423.2123.5823.582,190,294
22 may 202423.3123.9923.3123.4623.462,663,964
21 may 202423.5623.8123.0623.4023.402,638,527
20 may 202423.3923.7723.3223.6023.602,319,222
17 may 202423.0023.4222.9123.2823.282,698,394
16 may 202422.6023.2922.5223.2223.224,143,295
15 may 202422.0222.5022.0022.5022.503,350,356
14 may 202421.8521.9421.6221.9321.932,847,874
13 may 202422.6922.6921.7222.0022.005,106,276
10 may 202422.5023.1522.3322.7622.765,522,685
09 may 202422.0422.1521.5622.1022.102,597,252
08 may 202422.0222.6221.7122.0522.055,509,227
07 may 202422.4622.4721.4521.4621.463,902,705
06 may 202421.8122.4621.7222.4622.462,414,958
03 may 202421.6321.9421.4621.8121.811,529,862
02 may 202421.6621.9221.3021.5321.531,885,846
30 abr 202422.1122.3721.6321.6321.632,490,094
29 abr 202421.9322.0921.6922.0922.091,887,809
26 abr 202421.5821.9421.1921.7621.763,006,704
25 abr 202421.9521.9520.9321.4221.424,608,643
24 abr 202422.2522.3121.9721.9821.982,281,830
23 abr 202421.8622.2921.6522.2322.232,754,730
22 abr 202421.9821.9821.4721.7521.751,865,084
19 abr 202422.0222.1721.6721.6821.682,606,955
18 abr 202422.5222.5921.4821.9721.974,210,742
17 abr 202422.6622.8322.1722.2922.293,104,046
16 abr 202422.3722.9321.9422.6722.674,596,271
15 abr 202422.5822.8222.3522.6322.634,521,586
12 abr 202421.8122.3721.7622.1222.124,472,021
11 abr 202421.6421.8121.3821.7121.713,336,293
10 abr 202421.7522.0321.0621.6321.637,921,802
09 abr 202423.7923.9621.5021.5821.5813,950,664
08 abr 202423.3323.8123.3123.7023.703,626,687
05 abr 202422.9223.3022.7223.2723.272,964,305
04 abr 202423.2523.4323.0723.0823.082,545,334
03 abr 202423.1523.3522.7523.2923.293,508,789
02 abr 202423.4223.5222.7322.9822.985,272,416
28 mar 202423.0723.3222.7323.2823.283,462,175
27 mar 202423.1023.5622.8522.9622.964,924,389
26 mar 202423.1823.3022.8423.0423.044,863,365
25 mar 202422.5323.0922.4922.9722.975,397,564
22 mar 202422.0022.5821.8322.3622.364,228,720
21 mar 202422.4222.4621.9522.0122.013,252,047
20 mar 202422.2022.3221.8722.2222.223,603,153
19 mar 202421.7722.1621.4222.1122.114,479,715
18 mar 202421.6621.8921.4721.7621.764,717,226
15 mar 202421.1421.4520.9421.2821.286,090,495
14 mar 202420.8621.7820.7621.3621.367,487,476
13 mar 202420.2120.9319.8720.7020.705,980,927
12 mar 202420.9021.1919.7520.0120.0111,108,572
11 mar 202420.6520.6519.8219.8519.854,578,597
08 mar 202420.7820.8220.4320.6920.693,490,522
07 mar 202420.8520.8820.6020.7720.772,391,368
06 mar 202420.8620.9020.3920.8820.883,852,156
05 mar 202420.6320.7820.4820.7120.712,825,804
04 mar 202420.3320.7220.2020.5420.543,433,436
01 mar 202420.1320.6819.8120.2420.247,860,675
29 feb 202419.6520.1219.5019.7519.754,795,343
28 feb 202419.6019.8819.4819.6419.643,022,840
27 feb 202420.0020.1319.4319.5119.514,448,124
26 feb 202419.1520.0919.1519.9819.985,567,296
23 feb 202419.0319.1418.9419.0019.001,835,733
22 feb 202419.0719.1918.9719.0819.081,942,459
21 feb 202419.1919.2018.8519.0319.032,426,977
20 feb 202419.2419.5819.1319.1519.153,956,693
19 feb 202418.9619.2318.7019.1919.194,766,594
16 feb 202418.6818.7818.3618.7718.772,288,699
15 feb 202418.3318.8518.3318.5818.584,111,981
14 feb 202417.3618.2917.3318.2918.296,029,147
13 feb 202417.2217.3617.1017.2517.252,118,828
12 feb 202417.1417.2717.0117.2017.202,122,995
09 feb 202416.5017.1016.5017.0117.013,692,807
08 feb 202416.6716.7716.3816.4616.461,476,754
07 feb 202416.8416.8916.4516.6716.672,411,608
06 feb 202416.3816.9016.3616.8516.853,254,456
05 feb 202416.0016.2515.9916.2516.251,707,973
02 feb 202416.1416.2015.8515.9915.991,818,224
01 feb 202416.1016.3415.9716.0116.011,515,332
31 ene 202416.2316.3316.1516.2016.201,724,796
*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...