Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
21,93+0,65 (+3,05%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202421,2722,0121,2321,9321,931.959.320
25 lug 202421,9721,9721,0321,2821,283.724.447
24 lug 202422,9423,4522,1522,1522,153.748.959
23 lug 202423,1923,1922,5823,0823,083.122.072
22 lug 202422,8423,1022,7323,0523,051.066.753
19 lug 202422,6523,0322,6522,7722,771.179.976
18 lug 202422,8123,2122,5722,7322,732.374.499
17 lug 202423,3523,4422,8122,8122,812.550.124
16 lug 202423,2423,3522,8523,3523,351.567.416
15 lug 202423,0823,5522,9723,2423,242.348.074
12 lug 202422,9323,1422,8822,9422,941.055.358
11 lug 202423,0323,1522,8622,9622,961.431.449
10 lug 202422,6323,0322,3223,0323,031.823.751
09 lug 202422,2022,9522,1822,4522,452.156.910
08 lug 202422,4522,7622,2022,2322,231.693.098
05 lug 202422,9523,0722,3922,4522,451.977.061
04 lug 202422,6222,8822,5122,8622,861.955.159
03 lug 202421,7222,4221,6322,3822,382.002.879
02 lug 202421,9022,3221,3921,5621,562.221.342
01 lug 202421,7621,9521,4921,8221,821.677.212
28 giu 202421,4621,9121,4621,6821,682.082.339
27 giu 202421,5521,7221,3221,4221,421.612.114
26 giu 202421,7021,9121,3021,4521,451.678.591
25 giu 202421,5221,8021,2621,6421,643.303.236
24 giu 202422,1222,4722,0322,2922,291.372.957
24 giu 20240.28 Dividendo
21 giu 202422,7022,9322,3622,4722,193.731.478
20 giu 202422,7622,8722,3522,8422,562.015.972
19 giu 202422,4522,7622,3922,6422,361.610.561
18 giu 202422,1222,5822,0922,4122,132.417.128
17 giu 202421,3021,8021,2521,7921,522.294.942
14 giu 202422,2022,3821,1221,1820,924.538.563
13 giu 202422,8923,0122,3522,3622,081.692.299
12 giu 202423,2023,3922,5722,8622,582.827.607
11 giu 202424,4824,4823,2123,3123,023.180.482
10 giu 202424,2824,5924,2024,4024,103.283.823
07 giu 202424,0824,2423,6724,1723,872.477.687
06 giu 202424,0824,3423,4523,7423,442.590.194
05 giu 202423,8024,0923,5423,8023,501.925.462
04 giu 202424,1424,1423,5923,6923,392.355.100
03 giu 202423,6824,3523,6524,1423,843.633.180
31 mag 202423,0923,8223,0723,5723,283.520.055
30 mag 202422,9023,4122,8823,0922,801.240.688
29 mag 202423,4823,5322,7623,0622,772.297.199
28 mag 202423,8223,8923,4423,5323,241.482.186
27 mag 202423,7423,8323,6223,8023,501.284.893
24 mag 202423,5023,7723,2923,4723,181.683.271
23 mag 202423,5423,8423,2123,5823,292.190.294
22 mag 202423,3123,9923,3123,4623,172.663.964
21 mag 202423,5623,8123,0623,4023,112.638.527
20 mag 202423,3923,7723,3223,6023,312.319.222
17 mag 202423,0023,4222,9123,2822,992.698.394
16 mag 202422,6023,2922,5223,2222,934.143.295
15 mag 202422,0222,5022,0022,5022,223.350.356
14 mag 202421,8521,9421,6221,9321,662.847.874
13 mag 202422,6922,6921,7222,0021,735.106.276
10 mag 202422,5023,1522,3322,7622,485.522.685
09 mag 202422,0422,1521,5622,1021,822.597.252
08 mag 202422,0222,6221,7122,0521,785.509.227
07 mag 202422,4622,4721,4521,4621,193.902.705
06 mag 202421,8122,4621,7222,4622,182.414.958
03 mag 202421,6321,9421,4621,8121,541.529.862
02 mag 202421,6621,9221,3021,5321,261.885.846
30 apr 202422,1122,3721,6321,6321,362.490.094
29 apr 202421,9322,0921,6922,0921,811.887.809
26 apr 202421,5821,9421,1921,7621,493.006.704
25 apr 202421,9521,9520,9321,4221,154.608.643
24 apr 202422,2522,3121,9721,9821,712.281.830
23 apr 202421,8622,2921,6522,2321,952.754.730
22 apr 202421,9821,9821,4721,7521,481.865.084
19 apr 202422,0222,1721,6721,6821,412.606.955
18 apr 202422,5222,5921,4821,9721,704.210.742
17 apr 202422,6622,8322,1722,2922,013.104.046
16 apr 202422,3722,9321,9422,6722,394.596.271
15 apr 202422,5822,8222,3522,6322,354.521.586
12 apr 202421,8122,3721,7622,1221,844.472.021
11 apr 202421,6421,8121,3821,7121,443.336.293
10 apr 202421,7522,0321,0621,6321,367.921.802
09 apr 202423,7923,9621,5021,5821,3113.950.664
08 apr 202423,3323,8123,3123,7023,403.626.687
05 apr 202422,9223,3022,7223,2722,982.964.305
04 apr 202423,2523,4323,0723,0822,792.545.334
03 apr 202423,1523,3522,7523,2923,003.508.789
02 apr 202423,4223,5222,7322,9822,695.272.416
28 mar 202423,0723,3222,7323,2822,993.462.175
27 mar 202423,1023,5622,8522,9622,674.924.389
26 mar 202423,1823,3022,8423,0422,754.863.365
25 mar 202422,5323,0922,4922,9722,685.397.564
22 mar 202422,0022,5821,8322,3622,084.228.720
21 mar 202422,4222,4621,9522,0121,743.252.047
20 mar 202422,2022,3221,8722,2221,943.603.153
19 mar 202421,7722,1621,4222,1121,834.479.715
18 mar 202421,6621,8921,4721,7621,494.717.226
15 mar 202421,1421,4520,9421,2821,016.090.495
14 mar 202420,8621,7820,7621,3621,097.487.476
13 mar 202420,2120,9319,8720,7020,445.980.927
12 mar 202420,9021,1919,7520,0119,7611.108.572
11 mar 202420,6520,6519,8219,8519,604.578.597
08 mar 202420,7820,8220,4320,6920,433.490.522
07 mar 202420,8520,8820,6020,7720,512.391.368
*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...