Mercados españoles abiertos en 3 hrs 17 min

Leonardo SpA (FMNB.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,63-0,70 (-3,13%)
Al cierre: 07:06PM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202422,1522,1521,6321,6321,6375
24 jun 202422,3322,3322,3322,3322,33-
24 jun 20240.28 Dividendo
21 jun 202422,7322,7322,7322,7322,45-
20 jun 202422,5722,5722,5722,5722,29-
19 jun 202422,3422,3422,3422,3422,06-
18 jun 202421,9121,9121,9121,9121,64-
17 jun 202420,9720,9720,9720,9720,71-
14 jun 202422,3222,3222,3222,3222,05-
13 jun 202422,7322,7322,7322,7322,45-
12 jun 202423,4423,4422,8122,8122,53970
11 jun 202424,4424,4424,4424,4424,14-
10 jun 202424,1824,2724,1824,2723,9716
07 jun 202423,6623,6623,6623,6623,37-
06 jun 202423,8924,2123,8924,2123,91101
05 jun 202423,7623,7623,7623,7623,47-
04 jun 202424,0524,0524,0524,0523,75-
03 jun 202423,7324,1923,7324,1923,8944
31 may 202423,1323,1323,1323,1322,85-
30 may 202422,8122,8122,8122,8122,53-
29 may 202423,4723,4722,9722,9722,69150
28 may 202423,7223,7223,7223,7223,43-
27 may 202423,5223,5223,5223,5223,23-
24 may 202423,4723,4723,4723,4723,18-
23 may 202423,5123,6623,5123,6623,3710
22 may 202423,4523,4523,4523,4523,16-
21 may 202423,4123,4123,4123,4123,12-
20 may 202423,1123,1123,1123,1122,83-
17 may 202422,9222,9222,9222,9222,64-
16 may 202422,3022,3022,3022,3022,03-
15 may 202421,8721,8721,8721,8721,60-
14 may 202421,8021,8021,8021,8021,53-
13 may 202422,8522,8522,0322,0321,765
10 may 202422,3522,8422,3522,8422,565
09 may 202422,0222,0222,0222,0221,75-
08 may 202421,6721,6721,6721,6721,40-
07 may 202422,3822,3822,2722,2722,0070
06 may 202421,8521,8521,8521,8521,58-
03 may 202421,4121,4121,4121,4121,15-
02 may 202421,5421,5421,5421,5421,27-
30 abr 202421,9821,9821,9821,9821,71-
29 abr 202422,2222,2222,2222,2221,95100
26 abr 202421,4921,4921,4921,4921,23-
25 abr 202421,9021,9021,9021,9021,63-
24 abr 202422,3522,3522,3522,3522,07-
23 abr 202421,8522,1521,8522,1521,8850
22 abr 202422,0822,0822,0822,0821,81-
19 abr 202422,0822,0822,0822,0821,81-
18 abr 202422,2522,2522,2522,2521,98-
17 abr 202422,5122,5122,5122,5122,23-
16 abr 202422,5222,5222,1222,2621,99340
15 abr 202422,2222,6622,2222,6622,3844
12 abr 202421,6221,6221,6221,6221,35-
11 abr 202421,5521,5521,5521,5521,28-
10 abr 202421,6121,6121,6121,6121,34-
09 abr 202423,5323,5323,5323,5323,24-
08 abr 202423,2323,2323,2323,2322,94-
05 abr 202422,9322,9822,9322,9822,70800
04 abr 202423,3223,3223,3223,3223,03-
03 abr 202422,9622,9622,9622,9622,68-
02 abr 202423,6223,8023,6223,8023,51500
28 mar 202422,9623,1922,9623,1922,9075
27 mar 202423,1523,5523,1523,2722,98250
26 mar 202423,1923,1923,1923,1922,90-
25 mar 202422,6222,9222,6222,9222,64222
22 mar 202421,9722,4321,9722,4322,1583
21 mar 202422,2522,2522,0222,0221,75100
20 mar 202422,1922,1922,1922,1921,92-
19 mar 202421,8222,2321,7822,2321,9660
18 mar 202421,3321,9221,3321,9221,65100
15 mar 202421,3721,3721,3721,3721,11-
14 mar 202420,8520,8520,8520,8520,59-
13 mar 202420,1120,8020,1120,8020,54150
12 mar 202420,0020,8320,0020,8320,57150
11 mar 202420,8520,8519,8819,8819,63851
08 mar 202420,9720,9720,5120,5120,261050
07 mar 202421,1421,1421,1221,1220,86500
06 mar 202420,8820,8820,8820,8820,62-
05 mar 202420,6820,6820,6820,6820,4348
04 mar 202420,7120,7120,6020,6020,353515
01 mar 202419,6719,6719,6719,6719,42-
29 feb 202419,6019,6919,6019,6919,4594
28 feb 202419,5619,8019,5619,6519,40240
27 feb 202420,0520,0520,0520,0519,80-
26 feb 202419,0119,0119,0119,0118,78-
23 feb 202419,0519,0519,0519,0518,81-
22 feb 202418,9918,9918,9918,9918,75-
21 feb 202419,0619,0619,0619,0618,83-
20 feb 202419,2819,3019,2819,3019,0630
19 feb 202419,0219,1519,0219,1518,91155
16 feb 202418,6319,0518,6319,0518,82500
15 feb 202418,2618,2618,2618,2618,04-
14 feb 202417,3118,0117,3118,0117,79250
13 feb 202417,0717,0717,0717,0716,86-
12 feb 202416,9917,2316,9917,2317,0225
09 feb 202416,3616,3616,3616,3616,16-
08 feb 202416,5916,5916,5216,5216,32100
07 feb 202416,7416,7416,7416,7416,53-
06 feb 202416,3916,3916,3916,3916,19-
05 feb 202415,9415,9415,9415,9415,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...