0ONG.IL - Leonardo S.p.a.

IOB - IOB Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202310,3110,3110,1010,1910,19169.573
05 giu 202310,4310,4810,2810,3710,37123.022
02 giu 202310,2710,4610,2610,3910,39388.343
01 giu 202310,0310,3510,1610,3010,30254.771
31 mag 202310,4510,3510,0110,0110,01629.233
30 mag 202310,6610,6010,4010,4310,43179.010
26 mag 202310,5410,6510,2710,6010,60426.295
25 mag 202310,5610,5810,4410,5010,50246.535
24 mag 202311,0610,6510,3810,3910,39635.754
23 mag 202311,1911,2210,9811,0611,06207.041
22 mag 202311,2011,3011,0811,2111,21111.587
22 mag 20230.14 Dividendo
19 mag 202311,3411,3411,2311,3011,16159.956
18 mag 202311,2911,4811,2911,3311,19307.542
17 mag 202311,1411,3311,0711,3011,16258.455
16 mag 202311,0311,1911,0711,1511,02171.174
15 mag 202311,0511,1511,0011,1110,97341.254
12 mag 202310,5811,2810,7111,0410,912.694.281
11 mag 202310,6910,7510,5410,6010,47492.984
10 mag 202310,4510,7210,4210,6910,56301.696
09 mag 202310,4310,5110,3910,4310,30330.512
05 mag 202310,3410,4410,1810,4510,32601.137
04 mag 202310,9010,8010,1310,3110,181.270.205
03 mag 202310,7310,9810,7310,9610,82153.113
02 mag 202310,8010,9110,6810,7810,65239.329
28 apr 202310,9310,9010,6410,7710,63463.970
27 apr 202310,7810,9910,7110,8610,73126.633
26 apr 202310,9011,0210,6910,7510,61538.878
25 apr 202311,1611,0910,8410,8410,71308.835
24 apr 202311,3911,2911,0611,1511,01339.216
21 apr 202311,3911,4811,2711,3011,16122.323
20 apr 202311,4111,4811,3211,4311,29167.375
19 apr 202311,5711,6011,4111,4711,33270.727
18 apr 202311,8411,8211,4211,6111,46817.819
17 apr 202311,7411,9311,7611,8411,69414.560
14 apr 202311,6911,8311,6511,7511,60852.911
13 apr 202311,3511,7611,3211,7311,581.246.255
12 apr 202311,4111,4511,0711,2811,141.683.839
11 apr 202311,3811,4511,2911,3511,21483.652
06 apr 202311,0311,3511,0211,2711,13981.149
05 apr 202311,0211,3210,9711,0210,881.053.593
04 apr 202310,9011,2010,9611,0510,91523.846
03 apr 202310,8011,0310,7311,0210,88541.198
31 mar 202310,9410,9410,8110,9110,77675.339
30 mar 202310,9611,0310,7810,8910,75943.138
29 mar 202310,8310,9510,6510,9310,79392.741
28 mar 202310,9511,0210,7810,9010,76484.191
27 mar 202310,8510,9810,7310,9510,81304.762
24 mar 202311,0311,0010,5810,6410,51357.955
23 mar 202311,0311,7410,8611,0310,89270.526
22 mar 202310,9311,1010,8111,0710,94377.301
21 mar 202310,6010,9510,5110,9010,77907.638
20 mar 202310,3810,6010,0410,5010,37833.651
17 mar 202310,8110,8710,3210,3810,25563.210
16 mar 202310,7410,8510,5610,7410,61511.760
15 mar 202311,2711,3710,5911,2711,13731.191
14 mar 202311,0711,4210,9711,3911,25533.717
13 mar 202311,0511,3510,8710,9910,861.219.050
10 mar 202310,3311,2210,2711,0610,931.339.505
09 mar 202310,7510,8910,6510,7010,57364.621
08 mar 202310,9010,9110,7510,7610,63367.145
07 mar 202310,9810,9910,8810,9210,78354.876
06 mar 202310,8511,0110,7710,9410,80503.757
03 mar 202310,7210,8510,6610,7310,60336.957
02 mar 202310,6510,8810,5610,7010,57393.863
01 mar 202310,6810,7210,5810,6210,49425.261
28 feb 202310,6410,7010,5910,6710,54387.892
27 feb 202310,5210,6210,4810,5510,41344.367
24 feb 202310,3810,5910,3210,5310,40436.198
23 feb 202310,3310,4610,2110,4010,27531.673
22 feb 202310,4110,5510,2610,3710,24314.488
21 feb 202310,2710,5910,2710,4910,36652.664
20 feb 202310,5210,5510,2110,2710,15642.810
17 feb 202310,4710,5410,3610,4710,34653.259
16 feb 202310,1910,4810,1810,4110,281.741.619
15 feb 202310,1010,2210,0910,1810,05271.668
14 feb 202310,0610,169,8910,069,93496.751
13 feb 20239,9110,229,8810,049,92462.763
10 feb 20239,7810,059,789,879,741.063.761
09 feb 20239,679,809,679,719,59287.831
08 feb 20239,519,689,519,689,56822.073
07 feb 20239,489,559,409,509,381.244.305
06 feb 20239,499,499,339,429,311.495.349
03 feb 20239,539,559,429,509,381.761.741
02 feb 20239,569,659,429,579,451.595.793
01 feb 20239,489,599,409,509,39932.864
31 gen 20239,569,679,329,459,34724.391
30 gen 20239,559,749,479,649,52716.109
27 gen 20239,599,649,469,619,49604.095
26 gen 20239,529,729,409,569,441.488.803
25 gen 20239,239,549,249,469,341.468.488
24 gen 20239,239,279,089,209,091.599.922
23 gen 20238,979,228,969,189,071.022.609
20 gen 20238,878,958,848,928,81753.462
19 gen 20238,658,888,638,818,701.113.947
18 gen 20238,668,738,588,668,551.414.372
17 gen 20238,408,758,398,688,572.184.469
16 gen 20238,238,318,228,278,17690.453
13 gen 20238,238,298,168,248,14566.744
12 gen 20238,108,218,098,208,10852.831
*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...