Italia markets close in 8 hours 14 minutes

Leonardo SpA (FMNB.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,07-0,08 (-0,35%)
In data: 08:07AM CEST. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202423,0723,0723,0723,0723,07-
17 mag 202422,9723,4422,9523,1523,15765
16 mag 202422,4123,0322,4123,0323,033.700
15 mag 202421,9422,4321,9422,4322,43500
14 mag 202421,8821,8821,6821,8021,80-
13 mag 202422,9122,9121,7221,9021,90230
10 mag 202422,4523,0222,4522,9222,92910
09 mag 202422,1122,1421,5022,1422,14353
08 mag 202421,7022,3521,6422,2022,2010.176
07 mag 202422,4822,5921,4321,4321,43866
06 mag 202421,9522,3621,6522,3622,36165
03 mag 202421,4121,8121,4121,8121,81662
02 mag 202421,5821,7321,2721,4321,43-
30 apr 202422,0122,3221,5421,7221,72101
29 apr 202421,9222,0421,6222,0422,041.062
26 apr 202421,4921,7821,2121,7821,7810.065
25 apr 202422,0022,0020,9221,3021,301.369
24 apr 202422,4422,4421,9022,0522,05100
23 apr 202421,9222,3321,7522,3322,33615
22 apr 202422,1122,1121,4421,7321,73210
19 apr 202422,1122,1121,7321,8021,80911
18 apr 202422,2522,2521,4922,0322,031.860
17 apr 202422,6422,7022,1222,1222,123.442
16 apr 202422,4022,9622,0722,9622,961.120
15 apr 202422,4022,7622,2522,6922,694.717
12 apr 202421,5522,2721,5522,1722,174.250
11 apr 202421,6221,7621,4321,5421,541.144
10 apr 202421,5521,8521,0421,8221,827.920
09 apr 202423,5123,6821,4221,5021,508.579
08 apr 202423,4023,7223,1723,6523,655.439
05 apr 202423,0123,1022,6322,9122,91379
04 apr 202423,4023,4023,0223,0323,032.193
03 apr 202423,0323,3522,7923,3123,312.212
02 apr 202423,3023,5622,7323,1223,122.968
28 mar 202422,9523,4222,8523,3523,35812
27 mar 202423,0823,4822,8023,0223,022.300
26 mar 202423,2423,3322,7823,0923,091.020
25 mar 202422,6523,2322,5823,2323,235.698
22 mar 202421,9022,5521,9022,5222,522.768
21 mar 202422,3022,3521,7521,7521,754.500
20 mar 202422,2722,3821,8322,3822,381.460
19 mar 202421,9022,3421,3822,3422,342.253
18 mar 202421,4221,9121,4221,9121,915.606
15 mar 202421,4121,4121,1221,3621,36150
14 mar 202420,8921,7620,8921,6221,621.820
13 mar 202420,1720,8519,8120,8220,822.580
12 mar 202420,0320,9419,7320,1720,171.045
11 mar 202421,1521,1519,8820,0520,056.761
08 mar 202420,8920,8920,3620,7020,701.065
07 mar 202421,2021,2020,5921,1121,114.500
06 mar 202420,9320,9320,4320,9120,915.270
05 mar 202420,7520,9020,4020,9020,90465
04 mar 202420,5720,7720,3620,6520,654.466
01 mar 202419,6720,6219,6720,2720,27757
29 feb 202419,8019,8519,5319,6719,67200
28 feb 202419,6019,7119,4719,6419,64500
27 feb 202420,0920,0919,4219,6519,65975
26 feb 202419,1020,1319,1020,1020,105.325
23 feb 202419,1319,1318,8818,9218,92540
22 feb 202419,0519,2018,9119,2019,205.334
21 feb 202419,0219,0718,7619,0719,074.502
20 feb 202419,4019,4919,1119,3919,393.171
19 feb 202419,3619,5118,7119,2519,2526.463
16 feb 202418,6918,8018,4418,6418,6476
15 feb 202418,3118,7218,3118,7218,723.328
14 feb 202417,4718,2717,3718,1418,144.346
13 feb 202417,1717,2517,0317,1517,15975
12 feb 202417,0317,3317,0317,2417,24816
09 feb 202416,3216,9416,3216,9216,92-
08 feb 202416,6916,6916,2716,2716,271.244
07 feb 202416,6416,8016,4716,5916,594
06 feb 202416,4616,9816,4216,8616,863.535
05 feb 202416,0016,3115,9416,0816,08186
02 feb 202416,0716,0715,8216,0016,002.700
01 feb 202416,0916,1715,9616,1616,16396
31 gen 202416,3316,3316,1416,1616,16-
30 gen 202416,1816,3716,1716,1716,17240
29 gen 202416,3216,3216,0716,1416,14100
26 gen 202416,3516,3516,0116,0116,01350
25 gen 202416,3516,4516,2616,4216,42850
24 gen 202416,1616,4316,0716,4316,43567
23 gen 202416,5516,5515,9616,1116,11700
22 gen 202416,4916,5216,4416,4416,44600
19 gen 202416,9417,0016,6516,6516,65680
18 gen 202416,9017,0016,5117,0017,001.630
17 gen 202416,9317,2216,7017,1117,111.865
16 gen 202417,0617,2316,9517,0017,0013.250
15 gen 202417,2217,4016,9216,9216,921.585
12 gen 202417,0617,4817,0617,4317,433.161
11 gen 202416,8117,0516,6416,9716,971.574
10 gen 202416,4216,8316,3616,7016,702.332
09 gen 202416,4216,5916,3716,4316,43185
08 gen 202416,1916,5016,0416,5016,50250
05 gen 202416,2016,3116,0716,0716,0730
04 gen 202415,5316,3715,5316,3716,372.261
03 gen 202415,2915,6315,1415,6315,63620
02 gen 202414,9515,4414,9515,1015,102.220
29 dic 202315,0315,1014,8514,8614,86340
28 dic 202314,8815,1114,8414,8914,89369
27 dic 202314,8014,8814,6414,7114,71200
*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...