Italia Markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,12+0,41 (+1,89%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
12 apr 2023 - 12 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 202421,8122,3721,7622,1222,124.472.021
11 apr 202421,6421,8121,3821,7121,713.336.293
10 apr 202421,7522,0321,0621,6321,637.921.802
09 apr 202423,7923,9621,5021,5821,5813.950.664
08 apr 202423,3323,8123,3123,7023,703.626.687
05 apr 202422,9223,3022,7223,2723,272.964.305
04 apr 202423,2523,4323,0723,0823,082.545.334
03 apr 202423,1523,3522,7523,2923,293.508.789
02 apr 202423,4223,5222,7322,9822,985.272.416
28 mar 202423,0723,3222,7323,2823,283.462.175
27 mar 202423,1023,5622,8522,9622,964.924.389
26 mar 202423,1823,3022,8423,0423,044.863.365
25 mar 202422,5323,0922,4922,9722,975.397.564
22 mar 202422,0022,5821,8322,3622,364.228.720
21 mar 202422,4222,4621,9522,0122,013.252.047
20 mar 202422,2022,3221,8722,2222,223.603.153
19 mar 202421,7722,1621,4222,1122,114.479.715
18 mar 202421,6621,8921,4721,7621,764.717.226
15 mar 202421,1421,4520,9421,2821,286.090.495
14 mar 202420,8621,7820,7621,3621,367.487.476
13 mar 202420,2120,9319,8720,7020,705.980.927
12 mar 202420,9021,1919,7520,0120,0111.108.572
11 mar 202420,6520,6519,8219,8519,854.578.597
08 mar 202420,7820,8220,4320,6920,693.490.522
07 mar 202420,8520,8820,6020,7720,772.391.368
06 mar 202420,8620,9020,3920,8820,883.852.156
05 mar 202420,6320,7820,4820,7120,712.825.804
04 mar 202420,3320,7220,2020,5420,543.433.436
01 mar 202420,1320,6819,8120,2420,247.860.675
29 feb 202419,6520,1219,5019,7519,754.795.343
28 feb 202419,6019,8819,4819,6419,643.022.840
27 feb 202420,0020,1319,4319,5119,514.448.124
26 feb 202419,1520,0919,1519,9819,985.567.296
23 feb 202419,0319,1418,9419,0019,001.835.733
22 feb 202419,0719,1918,9719,0819,081.942.459
21 feb 202419,1919,2018,8519,0319,032.426.977
20 feb 202419,2419,5819,1319,1519,153.956.693
19 feb 202418,9619,2318,7019,1919,194.766.594
16 feb 202418,6818,7818,3618,7718,772.288.699
15 feb 202418,3318,8518,3318,5818,584.111.981
14 feb 202417,3618,2917,3318,2918,296.029.147
13 feb 202417,2217,3617,1017,2517,252.118.828
12 feb 202417,1417,2717,0117,2017,202.122.995
09 feb 202416,5017,1016,5017,0117,013.692.807
08 feb 202416,6716,7716,3816,4616,461.476.754
07 feb 202416,8416,8916,4516,6716,672.411.608
06 feb 202416,3816,9016,3616,8516,853.254.456
05 feb 202416,0016,2515,9916,2516,251.707.973
02 feb 202416,1416,2015,8515,9915,991.818.224
01 feb 202416,1016,3415,9716,0116,011.515.332
31 gen 202416,2316,3316,1516,2016,201.724.796
30 gen 202416,1916,4016,1916,2416,241.770.316
29 gen 202416,2916,3416,1116,2016,202.076.499
26 gen 202416,4016,4216,0316,1316,131.891.535
25 gen 202416,3616,4816,2816,4016,401.619.801
24 gen 202416,2116,4016,0816,3616,361.903.830
23 gen 202416,5516,5716,0116,1416,143.487.089
22 gen 202416,6116,6416,4716,5016,501.552.966
19 gen 202416,9917,0016,4416,4416,443.376.758
18 gen 202416,7816,9716,5816,8816,882.383.594
17 gen 202417,1017,1516,7417,0517,052.138.874
16 gen 202416,9417,2016,8917,0917,091.700.586
15 gen 202417,3317,4416,9917,0417,042.920.188
12 gen 202417,2017,3417,0817,2717,272.985.553
11 gen 202416,7217,0716,6116,9616,963.221.724
10 gen 202416,5516,6516,3616,6416,642.283.792
09 gen 202416,4116,6616,3516,4616,463.503.851
08 gen 202416,0116,4015,9716,3716,372.905.956
05 gen 202416,1216,3216,0316,2016,203.460.334
04 gen 202415,6116,3315,5116,3316,335.338.122
03 gen 202415,2615,4715,1715,4415,442.052.488
02 gen 202415,0415,5215,0215,2415,242.688.709
29 dic 202314,9515,0614,8914,9414,941.859.260
28 dic 202314,8815,0514,8814,9514,952.610.221
27 dic 202314,7314,8814,6414,8814,881.542.248
22 dic 202314,6914,7514,6514,7514,751.243.383
21 dic 202314,5614,7214,4814,6914,691.179.969
20 dic 202314,7214,7314,4514,6214,621.904.701
19 dic 202314,5914,7014,4714,7014,701.232.234
18 dic 202314,8014,8114,5614,5614,562.177.751
15 dic 202314,4514,8414,4514,7814,786.264.284
14 dic 202314,4414,4814,0814,4414,444.896.892
13 dic 202313,8514,4313,8214,4314,435.923.135
12 dic 202313,8313,8713,7113,8413,841.747.556
11 dic 202313,8514,0213,6213,8113,812.687.432
08 dic 202313,6513,8513,5913,8513,852.119.638
07 dic 202313,8813,9413,4813,5813,583.444.975
06 dic 202313,9413,9813,7913,9113,913.727.594
05 dic 202314,1414,1713,8413,9013,903.657.186
04 dic 202314,3114,4014,1014,1314,131.964.526
01 dic 202314,1914,3414,0714,3414,342.983.530
30 nov 202314,7414,8114,0714,0714,0730.572.451
29 nov 202314,1614,2413,9514,1314,133.238.849
28 nov 202314,0114,1813,9414,1714,172.204.784
27 nov 202314,5114,6413,9714,0114,013.828.670
24 nov 202314,5314,6614,5114,5214,521.056.024
23 nov 202314,4814,6314,4514,5114,511.316.212
22 nov 202314,7014,7914,3114,3914,391.818.410
21 nov 202314,8714,9914,6414,6614,662.386.169
20 nov 202314,8014,9414,6514,9214,921.906.000
*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...