Mail

LDO.MI - Leonardo S.p.a.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
02 giu 2023	10,38	10,47	10,26	10,41	10,41	2.455.842
01 giu 2023	10,18	10,34	10,15	10,33	10,33	3.697.572
31 mag 2023	10,35	10,38	10,01	10,03	10,03	6.503.839
30 mag 2023	10,64	10,66	10,41	10,45	10,45	1.677.450
29 mag 2023	10,63	10,71	10,54	10,64	10,64	991.645
26 mag 2023	10,57	10,65	10,27	10,61	10,61	3.144.709
25 mag 2023	10,55	10,59	10,43	10,49	10,49	1.991.477
24 mag 2023	10,66	10,66	10,38	10,47	10,47	5.571.900
23 mag 2023	11,18	11,23	10,98	11,02	11,02	1.874.139
22 mag 2023	11,17	11,28	11,09	11,20	11,20	1.328.254
22 mag 2023	0.14 Dividendo
19 mag 2023	11,31	11,34	11,23	11,23	11,09	1.985.028
18 mag 2023	11,31	11,48	11,28	11,32	11,18	2.201.059
17 mag 2023	11,07	11,34	11,07	11,30	11,16	2.161.220
16 mag 2023	11,01	11,19	10,98	11,13	10,99	1.522.834
15 mag 2023	11,08	11,16	11,00	11,06	10,92	1.813.297
12 mag 2023	10,66	11,14	10,66	11,06	10,93	3.625.374
11 mag 2023	10,71	10,73	10,54	10,64	10,50	1.759.274
10 mag 2023	10,44	10,71	10,41	10,67	10,54	2.715.959
09 mag 2023	10,46	10,52	10,39	10,47	10,33	1.610.918
08 mag 2023	10,49	10,57	10,44	10,44	10,31	1.793.865
05 mag 2023	10,34	10,44	10,18	10,44	10,31	3.105.562
04 mag 2023	10,77	10,79	10,13	10,31	10,19	8.730.227
03 mag 2023	10,69	10,99	10,69	10,95	10,81	2.141.613
02 mag 2023	10,85	10,93	10,66	10,66	10,53	1.910.841
28 apr 2023	10,92	10,93	10,64	10,81	10,67	1.720.457
27 apr 2023	10,69	10,99	10,69	10,86	10,72	1.826.653
26 apr 2023	10,91	11,02	10,69	10,78	10,65	2.162.482
25 apr 2023	11,11	11,11	10,84	10,90	10,76	2.375.967
24 apr 2023	11,29	11,29	11,06	11,10	10,96	2.623.173
21 apr 2023	11,40	11,48	11,27	11,31	11,16	1.550.932
20 apr 2023	11,43	11,49	11,32	11,41	11,27	1.452.506
19 apr 2023	11,59	11,62	11,41	11,43	11,28	1.999.396
18 apr 2023	11,78	11,82	11,42	11,56	11,42	3.649.447
17 apr 2023	11,81	11,94	11,76	11,78	11,63	1.815.717
14 apr 2023	11,78	11,83	11,65	11,77	11,63	3.267.093
13 apr 2023	11,39	11,76	11,34	11,72	11,57	5.784.623
12 apr 2023	11,41	11,46	11,07	11,35	11,21	4.537.351
11 apr 2023	11,35	11,45	11,29	11,41	11,27	2.899.070
06 apr 2023	11,06	11,36	11,02	11,29	11,15	3.120.216
05 apr 2023	11,24	11,32	10,98	10,99	10,85	2.827.270
04 apr 2023	11,06	11,21	10,97	11,05	10,91	2.401.173
03 apr 2023	10,80	11,03	10,73	10,95	10,82	2.261.122
31 mar 2023	10,94	10,94	10,81	10,82	10,69	1.860.106
30 mar 2023	10,96	11,02	10,78	10,88	10,74	2.287.910
29 mar 2023	10,85	10,95	10,65	10,93	10,79	2.174.469
28 mar 2023	11,00	11,02	10,78	10,87	10,73	1.391.160
27 mar 2023	10,75	10,98	10,71	10,98	10,84	1.586.398
24 mar 2023	11,03	11,04	10,58	10,67	10,54	2.653.609
23 mar 2023	11,05	11,11	10,87	11,06	10,92	2.333.996
22 mar 2023	10,95	11,10	10,81	11,03	10,89	2.177.542
21 mar 2023	10,59	10,94	10,51	10,85	10,71	2.471.836
20 mar 2023	10,32	10,59	10,04	10,53	10,40	3.401.913
17 mar 2023	10,79	10,86	10,32	10,44	10,30	6.099.156
16 mar 2023	10,73	10,85	10,56	10,75	10,62	3.460.915
15 mar 2023	11,36	11,38	10,59	10,59	10,45	5.817.343
14 mar 2023	11,07	11,42	10,97	11,36	11,22	4.939.821
13 mar 2023	11,05	11,35	10,88	11,03	10,90	6.225.654
10 mar 2023	10,40	11,22	10,27	11,02	10,89	8.811.905
09 mar 2023	10,75	10,89	10,65	10,72	10,59	2.559.279
08 mar 2023	10,90	10,93	10,75	10,76	10,63	2.697.731
07 mar 2023	10,98	10,99	10,88	10,89	10,75	2.551.710
06 mar 2023	10,86	11,02	10,78	10,90	10,77	3.065.932
03 mar 2023	10,74	10,85	10,68	10,80	10,66	2.233.104
02 mar 2023	10,65	10,88	10,57	10,70	10,57	3.994.621
01 mar 2023	10,68	10,72	10,59	10,62	10,49	2.550.426
28 feb 2023	10,63	10,70	10,59	10,61	10,48	2.618.641
27 feb 2023	10,52	10,63	10,48	10,63	10,49	3.028.552
24 feb 2023	10,40	10,59	10,32	10,47	10,34	2.855.398
23 feb 2023	10,34	10,47	10,22	10,44	10,31	3.919.897
22 feb 2023	10,43	10,55	10,26	10,35	10,22	2.681.296
21 feb 2023	10,25	10,59	10,24	10,47	10,33	4.708.017
20 feb 2023	10,50	10,55	10,21	10,23	10,10	3.241.400
17 feb 2023	10,48	10,54	10,37	10,45	10,32	3.114.180
16 feb 2023	10,19	10,48	10,18	10,44	10,31	4.532.829
15 feb 2023	10,10	10,22	10,08	10,22	10,09	3.585.936
14 feb 2023	10,06	10,19	9,89	10,10	9,98	6.126.092
13 feb 2023	9,92	10,23	9,88	10,02	9,90	4.298.635
10 feb 2023	9,80	10,05	9,77	9,86	9,74	5.511.284
09 feb 2023	9,67	9,80	9,66	9,76	9,64	3.784.281
08 feb 2023	9,50	9,68	9,48	9,63	9,51	3.797.084
07 feb 2023	9,48	9,55	9,39	9,47	9,36	2.564.800
06 feb 2023	9,46	9,50	9,33	9,48	9,36	3.072.671
03 feb 2023	9,52	9,56	9,41	9,50	9,38	2.812.049
02 feb 2023	9,58	9,65	9,42	9,57	9,45	4.274.217
01 feb 2023	9,48	9,60	9,40	9,60	9,48	3.428.166
31 gen 2023	9,54	9,57	9,32	9,45	9,34	4.619.032
30 gen 2023	9,55	9,74	9,47	9,62	9,50	3.951.133
27 gen 2023	9,60	9,64	9,46	9,55	9,43	3.172.185
26 gen 2023	9,54	9,72	9,40	9,57	9,45	4.803.634
25 gen 2023	9,24	9,54	9,24	9,45	9,33	6.866.025
24 gen 2023	9,23	9,27	9,08	9,21	9,10	4.822.410
23 gen 2023	8,96	9,23	8,96	9,22	9,10	4.627.920
20 gen 2023	8,86	8,95	8,84	8,91	8,80	2.865.831
19 gen 2023	8,65	8,88	8,64	8,85	8,74	4.705.269
18 gen 2023	8,65	8,73	8,58	8,68	8,58	3.291.809
17 gen 2023	8,41	8,76	8,39	8,65	8,54	7.378.630
16 gen 2023	8,24	8,31	8,22	8,24	8,14	1.309.061
13 gen 2023	8,23	8,29	8,16	8,23	8,12	2.589.739
12 gen 2023	8,12	8,21	8,10	8,21	8,11	3.452.084
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...