Italia markets close in 8 hours 22 minutes
FTSE MIB
33.939,75 -331,37 (-0,97%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,95 +0,38 (+0,45%) Bitcoin EUR
59.939,22 +75,83 (+0,13%)
Leonardo S.p.a. (LDO.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 21,95 | 21,95 | 20,93 | 21,42 | 21,42 | 4.608.643 |
| 24 apr 2024 | 22,25 | 22,31 | 21,97 | 21,98 | 21,98 | 2.281.830 |
| 23 apr 2024 | 21,86 | 22,29 | 21,65 | 22,23 | 22,23 | 2.754.730 |
| 22 apr 2024 | 21,98 | 21,98 | 21,47 | 21,75 | 21,75 | 1.865.084 |
| 19 apr 2024 | 22,02 | 22,17 | 21,67 | 21,68 | 21,68 | 2.606.955 |
| 18 apr 2024 | 22,52 | 22,59 | 21,48 | 21,97 | 21,97 | 4.210.742 |
| 17 apr 2024 | 22,66 | 22,83 | 22,17 | 22,29 | 22,29 | 3.104.046 |
| 16 apr 2024 | 22,37 | 22,93 | 21,94 | 22,67 | 22,67 | 4.596.271 |
| 15 apr 2024 | 22,58 | 22,82 | 22,35 | 22,63 | 22,63 | 4.521.586 |
| 12 apr 2024 | 21,81 | 22,37 | 21,76 | 22,12 | 22,12 | 4.472.021 |
| 11 apr 2024 | 21,64 | 21,81 | 21,38 | 21,71 | 21,71 | 3.336.293 |
| 10 apr 2024 | 21,75 | 22,03 | 21,06 | 21,63 | 21,63 | 7.921.802 |
| 09 apr 2024 | 23,79 | 23,96 | 21,50 | 21,58 | 21,58 | 13.950.664 |
| 08 apr 2024 | 23,33 | 23,81 | 23,31 | 23,70 | 23,70 | 3.626.687 |
| 05 apr 2024 | 22,92 | 23,30 | 22,72 | 23,27 | 23,27 | 2.964.305 |
| 04 apr 2024 | 23,25 | 23,43 | 23,07 | 23,08 | 23,08 | 2.545.334 |
| 03 apr 2024 | 23,15 | 23,35 | 22,75 | 23,29 | 23,29 | 3.508.789 |
| 02 apr 2024 | 23,42 | 23,52 | 22,73 | 22,98 | 22,98 | 5.272.416 |
| 28 mar 2024 | 23,07 | 23,32 | 22,73 | 23,28 | 23,28 | 3.462.175 |
| 27 mar 2024 | 23,10 | 23,56 | 22,85 | 22,96 | 22,96 | 4.924.389 |
| 26 mar 2024 | 23,18 | 23,30 | 22,84 | 23,04 | 23,04 | 4.863.365 |
| 25 mar 2024 | 22,53 | 23,09 | 22,49 | 22,97 | 22,97 | 5.397.564 |
| 22 mar 2024 | 22,00 | 22,58 | 21,83 | 22,36 | 22,36 | 4.228.720 |
| 21 mar 2024 | 22,42 | 22,46 | 21,95 | 22,01 | 22,01 | 3.252.047 |
| 20 mar 2024 | 22,20 | 22,32 | 21,87 | 22,22 | 22,22 | 3.603.153 |
| 19 mar 2024 | 21,77 | 22,16 | 21,42 | 22,11 | 22,11 | 4.479.715 |
| 18 mar 2024 | 21,66 | 21,89 | 21,47 | 21,76 | 21,76 | 4.717.226 |
| 15 mar 2024 | 21,14 | 21,45 | 20,94 | 21,28 | 21,28 | 6.090.495 |
| 14 mar 2024 | 20,86 | 21,78 | 20,76 | 21,36 | 21,36 | 7.487.476 |
| 13 mar 2024 | 20,21 | 20,93 | 19,87 | 20,70 | 20,70 | 5.980.927 |
| 12 mar 2024 | 20,90 | 21,19 | 19,75 | 20,01 | 20,01 | 11.108.572 |
| 11 mar 2024 | 20,65 | 20,65 | 19,82 | 19,85 | 19,85 | 4.578.597 |
| 08 mar 2024 | 20,78 | 20,82 | 20,43 | 20,69 | 20,69 | 3.490.522 |
| 07 mar 2024 | 20,85 | 20,88 | 20,60 | 20,77 | 20,77 | 2.391.368 |
| 06 mar 2024 | 20,86 | 20,90 | 20,39 | 20,88 | 20,88 | 3.852.156 |
| 05 mar 2024 | 20,63 | 20,78 | 20,48 | 20,71 | 20,71 | 2.825.804 |
| 04 mar 2024 | 20,33 | 20,72 | 20,20 | 20,54 | 20,54 | 3.433.436 |
| 01 mar 2024 | 20,13 | 20,68 | 19,81 | 20,24 | 20,24 | 7.860.675 |
| 29 feb 2024 | 19,65 | 20,12 | 19,50 | 19,75 | 19,75 | 4.795.343 |
| 28 feb 2024 | 19,60 | 19,88 | 19,48 | 19,64 | 19,64 | 3.022.840 |
| 27 feb 2024 | 20,00 | 20,13 | 19,43 | 19,51 | 19,51 | 4.448.124 |
| 26 feb 2024 | 19,15 | 20,09 | 19,15 | 19,98 | 19,98 | 5.567.296 |
| 23 feb 2024 | 19,03 | 19,14 | 18,94 | 19,00 | 19,00 | 1.835.733 |
| 22 feb 2024 | 19,07 | 19,19 | 18,97 | 19,08 | 19,08 | 1.942.459 |
| 21 feb 2024 | 19,19 | 19,20 | 18,85 | 19,03 | 19,03 | 2.426.977 |
| 20 feb 2024 | 19,24 | 19,58 | 19,13 | 19,15 | 19,15 | 3.956.693 |
| 19 feb 2024 | 18,96 | 19,23 | 18,70 | 19,19 | 19,19 | 4.766.594 |
| 16 feb 2024 | 18,68 | 18,78 | 18,36 | 18,77 | 18,77 | 2.288.699 |
| 15 feb 2024 | 18,33 | 18,85 | 18,33 | 18,58 | 18,58 | 4.111.981 |
| 14 feb 2024 | 17,36 | 18,29 | 17,33 | 18,29 | 18,29 | 6.029.147 |
| 13 feb 2024 | 17,22 | 17,36 | 17,10 | 17,25 | 17,25 | 2.118.828 |
| 12 feb 2024 | 17,14 | 17,27 | 17,01 | 17,20 | 17,20 | 2.122.995 |
| 09 feb 2024 | 16,50 | 17,10 | 16,50 | 17,01 | 17,01 | 3.692.807 |
| 08 feb 2024 | 16,67 | 16,77 | 16,38 | 16,46 | 16,46 | 1.476.754 |
| 07 feb 2024 | 16,84 | 16,89 | 16,45 | 16,67 | 16,67 | 2.411.608 |
| 06 feb 2024 | 16,38 | 16,90 | 16,36 | 16,85 | 16,85 | 3.254.456 |
| 05 feb 2024 | 16,00 | 16,25 | 15,99 | 16,25 | 16,25 | 1.707.973 |
| 02 feb 2024 | 16,14 | 16,20 | 15,85 | 15,99 | 15,99 | 1.818.224 |
| 01 feb 2024 | 16,10 | 16,34 | 15,97 | 16,01 | 16,01 | 1.515.332 |
| 31 gen 2024 | 16,23 | 16,33 | 16,15 | 16,20 | 16,20 | 1.724.796 |
| 30 gen 2024 | 16,19 | 16,40 | 16,19 | 16,24 | 16,24 | 1.770.316 |
| 29 gen 2024 | 16,29 | 16,34 | 16,11 | 16,20 | 16,20 | 2.076.499 |
| 26 gen 2024 | 16,40 | 16,42 | 16,03 | 16,13 | 16,13 | 1.891.535 |
| 25 gen 2024 | 16,36 | 16,48 | 16,28 | 16,40 | 16,40 | 1.619.801 |
| 24 gen 2024 | 16,21 | 16,40 | 16,08 | 16,36 | 16,36 | 1.903.830 |
| 23 gen 2024 | 16,55 | 16,57 | 16,01 | 16,14 | 16,14 | 3.487.089 |
| 22 gen 2024 | 16,61 | 16,64 | 16,47 | 16,50 | 16,50 | 1.552.966 |
| 19 gen 2024 | 16,99 | 17,00 | 16,44 | 16,44 | 16,44 | 3.376.758 |
| 18 gen 2024 | 16,78 | 16,97 | 16,58 | 16,88 | 16,88 | 2.383.594 |
| 17 gen 2024 | 17,10 | 17,15 | 16,74 | 17,05 | 17,05 | 2.138.874 |
| 16 gen 2024 | 16,94 | 17,20 | 16,89 | 17,09 | 17,09 | 1.700.586 |
| 15 gen 2024 | 17,33 | 17,44 | 16,99 | 17,04 | 17,04 | 2.920.188 |
| 12 gen 2024 | 17,20 | 17,34 | 17,08 | 17,27 | 17,27 | 2.985.553 |
| 11 gen 2024 | 16,72 | 17,07 | 16,61 | 16,96 | 16,96 | 3.221.724 |
| 10 gen 2024 | 16,55 | 16,65 | 16,36 | 16,64 | 16,64 | 2.283.792 |
| 09 gen 2024 | 16,41 | 16,66 | 16,35 | 16,46 | 16,46 | 3.503.851 |
| 08 gen 2024 | 16,01 | 16,40 | 15,97 | 16,37 | 16,37 | 2.905.956 |
| 05 gen 2024 | 16,12 | 16,32 | 16,03 | 16,20 | 16,20 | 3.460.334 |
| 04 gen 2024 | 15,61 | 16,33 | 15,51 | 16,33 | 16,33 | 5.338.122 |
| 03 gen 2024 | 15,26 | 15,47 | 15,17 | 15,44 | 15,44 | 2.052.488 |
| 02 gen 2024 | 15,04 | 15,52 | 15,02 | 15,24 | 15,24 | 2.688.709 |
| 29 dic 2023 | 14,95 | 15,06 | 14,89 | 14,94 | 14,94 | 1.859.260 |
| 28 dic 2023 | 14,88 | 15,05 | 14,88 | 14,95 | 14,95 | 2.610.221 |
| 27 dic 2023 | 14,73 | 14,88 | 14,64 | 14,88 | 14,88 | 1.542.248 |
| 22 dic 2023 | 14,69 | 14,75 | 14,65 | 14,75 | 14,75 | 1.243.383 |
| 21 dic 2023 | 14,56 | 14,72 | 14,48 | 14,69 | 14,69 | 1.179.969 |
| 20 dic 2023 | 14,72 | 14,73 | 14,45 | 14,62 | 14,62 | 1.904.701 |
| 19 dic 2023 | 14,59 | 14,70 | 14,47 | 14,70 | 14,70 | 1.232.234 |
| 18 dic 2023 | 14,80 | 14,81 | 14,56 | 14,56 | 14,56 | 2.177.751 |
| 15 dic 2023 | 14,45 | 14,84 | 14,45 | 14,78 | 14,78 | 6.264.284 |
| 14 dic 2023 | 14,44 | 14,48 | 14,08 | 14,44 | 14,44 | 4.896.892 |
| 13 dic 2023 | 13,85 | 14,43 | 13,82 | 14,43 | 14,43 | 5.923.135 |
| 12 dic 2023 | 13,83 | 13,87 | 13,71 | 13,84 | 13,84 | 1.747.556 |
| 11 dic 2023 | 13,85 | 14,02 | 13,62 | 13,81 | 13,81 | 2.687.432 |
| 08 dic 2023 | 13,65 | 13,85 | 13,59 | 13,85 | 13,85 | 2.119.638 |
| 07 dic 2023 | 13,88 | 13,94 | 13,48 | 13,58 | 13,58 | 3.444.975 |
| 06 dic 2023 | 13,94 | 13,98 | 13,79 | 13,91 | 13,91 | 3.727.594 |
| 05 dic 2023 | 14,14 | 14,17 | 13,84 | 13,90 | 13,90 | 3.657.186 |
| 04 dic 2023 | 14,31 | 14,40 | 14,10 | 14,13 | 14,13 | 1.964.526 |
| 01 dic 2023 | 14,19 | 14,34 | 14,07 | 14,34 | 14,34 | 2.983.530 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.