Italia markets closed

Leonardo S.p.a. (0ONG.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,62-0,03 (-0,15%)
Alla chiusura: 07:07PM BST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202422,8122,9122,3622,6322,63241.886
20 giu 202422,5022,8722,3422,6622,66357.198
19 giu 202422,4622,7722,4022,7222,72210.214
18 giu 202422,1722,5822,0922,4722,47351.113
17 giu 202421,1721,8021,3021,7321,73361.430
14 giu 202422,3422,3821,1221,3421,34707.726
13 giu 202422,8923,0222,3422,4222,425.308.796
12 giu 202423,2023,3822,5822,7622,76558.924
11 giu 202424,4824,4922,6023,3023,30538.582
10 giu 202424,0824,5924,1824,3224,32695.679
07 giu 202423,7724,2523,6624,2324,23543.646
06 giu 202423,8824,3423,4523,8623,86632.346
05 giu 202423,7824,0923,5423,8223,82312.206
04 giu 202424,0824,1423,6023,9923,99346.167
03 giu 202423,5924,3423,6624,1924,19690.119
31 mag 202423,1023,8223,0723,7323,73420.900
30 mag 202422,9823,4122,8823,1723,17176.763
29 mag 202423,6423,6122,7423,0123,01475.229
28 mag 202423,8323,8823,4323,5823,58343.628
24 mag 202423,6623,7823,2923,5123,51429.686
23 mag 202423,5623,8523,2123,5823,58452.407
22 mag 202423,3423,9923,3123,6323,63552.385
21 mag 202423,5823,8223,0523,3523,35550.758
20 mag 202423,4023,7723,3223,6723,67459.972
17 mag 202423,0323,4222,9023,2523,25552.438
16 mag 202422,5023,3022,5223,1323,13524.198
15 mag 202421,8622,5022,0022,3322,33438.734
14 mag 202421,9521,9421,6221,8321,83544.811
13 mag 202422,7522,6921,7421,8921,89840.000
10 mag 202422,0823,1422,3622,9122,91473.136
09 mag 202422,1222,1521,5522,0022,00310.939
08 mag 202421,8322,6121,7122,0722,07928.971
07 mag 202422,2422,4721,4521,4621,46540.020
03 mag 202421,6921,9421,4521,8721,87152.046
02 mag 202421,6321,9221,3121,5921,59356.240
01 mag 202421,7021,7021,7021,7021,70-
30 apr 202422,0322,3521,6221,7021,70268.467
29 apr 202421,5722,0921,7021,8621,86211.129
26 apr 202421,5621,9521,2021,7621,76359.845
25 apr 202421,9521,9820,9221,3221,32614.551
24 apr 202422,2122,3121,9722,1822,18187.984
23 apr 202421,8522,2821,6522,0722,07225.864
22 apr 202421,5821,9721,4621,8321,83255.419
19 apr 202421,9522,1621,6821,8621,86350.528
18 apr 202422,2722,5921,4822,0022,00898.069
17 apr 202422,5622,8422,1722,4322,43701.309
16 apr 202422,1822,9321,9522,7222,72163.463
15 apr 202422,2422,8222,3422,5222,52236.246
12 apr 202421,7522,3621,7622,2422,24160.385
11 apr 202421,6721,8221,4021,4921,49108.080
10 apr 202421,7822,0321,0621,6421,64515.976
09 apr 202423,6123,9521,4821,5721,571.134.156
08 apr 202423,3523,8023,3223,6023,60106.851
05 apr 202422,9523,2922,7123,2123,21507.867
04 apr 202423,1923,4223,0823,1323,13305.240
03 apr 202423,0023,3522,7823,2123,2183.467
02 apr 202423,3123,5222,7622,9422,94141.104
28 mar 202422,9623,3222,6423,1923,19109.645
27 mar 202423,0823,5522,8523,0523,05190.032
26 mar 202423,1423,3022,8322,8622,86139.528
25 mar 202422,5023,0922,4822,7522,75604.531
22 mar 202421,9822,5821,7922,3822,38442.749
21 mar 202422,1922,4321,9622,1722,17446.673
20 mar 202422,0022,3221,8822,1122,11376.654
19 mar 202421,7722,1621,4222,0022,00520.154
18 mar 202421,6221,8921,4921,7621,76660.072
15 mar 202421,3321,4520,9421,4021,40388.127
14 mar 202420,7021,7820,5721,3421,341.559.115
13 mar 202420,3120,9419,8820,7520,75766.074
12 mar 202420,9521,1919,7519,9619,961.443.750
11 mar 202420,5920,6519,8119,9919,99605.047
08 mar 202420,7620,8320,4320,5020,50215.664
07 mar 202420,8320,8820,6020,7420,74303.060
06 mar 202420,7620,9020,3720,7320,73878.117
05 mar 202420,5820,7820,4820,6020,60603.490
04 mar 202419,9520,7320,2220,6920,69824.982
01 mar 202420,1320,6819,8120,0320,031.897.977
29 feb 202419,7020,1219,4919,8219,82900.850
28 feb 202419,6619,8819,4319,7119,71817.160
27 feb 202419,9720,1219,4419,7119,71891.383
26 feb 202419,1920,0919,1119,7919,791.450.414
23 feb 202419,1119,1118,9519,0619,06294.703
22 feb 202419,0619,1918,9519,1019,10380.749
21 feb 202419,3019,2118,8519,1319,13544.698
20 feb 202419,2319,5819,1319,2319,23894.254
19 feb 202418,9419,2418,7019,1519,15838.859
16 feb 202418,6218,7918,3518,6818,68394.163
15 feb 202418,2918,8418,3318,4918,491.830.074
14 feb 202417,3618,2917,3318,2518,25909.437
13 feb 202417,2317,3617,1017,2017,20171.975
12 feb 202417,0717,2717,0217,1617,16184.586
09 feb 202416,5017,1016,5017,0017,00339.371
08 feb 202416,7016,7716,3816,5116,5196.650
07 feb 202416,8216,8616,4516,7616,76260.656
06 feb 202416,1916,9016,3316,7516,75420.667
05 feb 202416,0116,2415,9916,2316,23205.591
02 feb 202415,9816,2015,8516,0116,01184.858
01 feb 202416,1416,3315,9716,1116,11393.731
31 gen 202416,1816,3316,1416,1816,1849.376
30 gen 202416,2016,3816,1816,3616,36293.082
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...