Mercados españoles cerrados en 1 hr 18 mins

Leonardo SpA (FMNB.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,54-0,48 (-2,18%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202421,5421,5421,5421,5421,54444
30 abr 202422,0222,0222,0222,0222,02-
29 abr 202421,9621,9621,9621,9621,96-
26 abr 202421,4621,4621,4621,4621,46-
25 abr 202421,9121,9121,9121,9121,91-
24 abr 202422,3522,3522,3522,3522,35-
23 abr 202421,8422,2821,8422,2822,28444
22 abr 202421,9121,9121,9121,9121,91-
19 abr 202421,8621,8621,8621,8621,86-
18 abr 202422,2222,2222,2222,2222,22-
17 abr 202422,5822,5822,5822,5822,58-
16 abr 202422,5222,5222,5222,5222,52-
15 abr 202422,3622,3622,3622,3622,36-
12 abr 202421,7321,7321,7321,7321,73-
11 abr 202421,5521,5521,5521,5521,55-
10 abr 202421,6121,6321,6121,6321,63100
09 abr 202423,5823,5823,5823,5823,58-
08 abr 202423,1923,6823,1923,6823,6820
05 abr 202422,9422,9422,9422,9422,94-
04 abr 202423,3323,3323,3323,3323,33-
03 abr 202422,9522,9522,9522,9522,95-
02 abr 202424,1124,1124,1124,1124,111504
28 mar 202422,9622,9622,9622,9622,96-
27 mar 202423,0423,0923,0423,0923,09440
26 mar 202423,1723,1723,0323,0323,0360
25 mar 202422,5223,1822,5223,1823,18560
22 mar 202422,0322,4322,0322,4322,43245
21 mar 202422,2522,2522,2522,2522,25-
20 mar 202422,2022,2022,2022,2022,20-
19 mar 202421,7821,7821,7821,7821,78-
18 mar 202421,3521,7321,3521,7321,731363
15 mar 202421,3621,3621,3621,3621,36-
14 mar 202420,8321,7220,8321,7221,7225
13 mar 202420,1120,1120,1120,1120,11-
12 mar 202419,9719,9719,9719,9719,97-
11 mar 202420,8420,8420,8420,8420,84-
08 mar 202420,9020,9020,9020,9020,90-
07 mar 202421,0821,0821,0821,0821,08-
06 mar 202420,9020,9020,9020,9020,90-
05 mar 202420,5120,7320,5120,7320,73400
04 mar 202420,6720,6720,6720,6720,67100
01 mar 202419,6619,6619,6619,6619,66-
29 feb 202419,8519,8519,8519,8519,85-
28 feb 202419,5419,5419,5419,5419,54-
27 feb 202419,9519,9519,9519,9519,95-
26 feb 202419,0219,0219,0219,0219,02-
23 feb 202419,0519,0519,0519,0519,05-
22 feb 202418,9818,9818,9818,9818,98-
21 feb 202419,1819,1819,1819,1819,18-
20 feb 202419,4419,4419,4419,4419,44250
19 feb 202419,0719,0719,0719,0719,07-
16 feb 202418,4518,9118,4518,9118,915
15 feb 202418,3518,6318,3518,6318,6310
14 feb 202417,3118,2217,3118,2218,22275
13 feb 202417,2017,2017,2017,2017,20-
12 feb 202417,0817,2617,0817,2617,26250
09 feb 202416,3616,3616,3616,3616,36-
08 feb 202416,5916,5916,5916,5916,59-
07 feb 202416,6816,6816,6816,6816,68-
06 feb 202416,3916,3916,3916,3916,39-
05 feb 202415,9515,9515,9515,9515,95-
02 feb 202415,9815,9815,9815,9815,98-
01 feb 202416,0716,0716,0716,0716,07-
31 ene 202416,3116,3116,3116,3116,31-
30 ene 202416,0816,0816,0816,0816,08-
29 ene 202416,3616,3616,3616,3616,36-
26 ene 202416,2616,2616,2616,2616,26-
25 ene 202416,2816,2816,2816,2816,28-
24 ene 202416,0216,0216,0216,0216,02-
23 ene 202416,4416,6216,4416,6216,6275
22 ene 202416,4216,4216,4216,4216,42-
19 ene 202416,8416,8416,8416,8416,84-
18 ene 202416,9316,9316,9316,9316,93-
17 ene 202416,9616,9616,9616,9616,96-
16 ene 202416,9816,9816,9816,9816,98-
15 ene 202417,1717,1717,1717,1717,17-
12 ene 202417,0017,1717,0017,1717,1750
11 ene 202416,7316,7316,7316,7316,73-
10 ene 202416,3916,3916,3916,3916,39-
09 ene 202416,3316,3316,3316,3316,33-
08 ene 202416,2016,2016,2016,2016,20-
05 ene 202416,2216,2216,2216,2216,22-
04 ene 202415,5015,5015,5015,5015,50-
03 ene 202415,2515,2515,2515,2515,25-
02 ene 202415,0015,0015,0015,0015,00-
29 dic 202315,0115,0115,0115,0115,01-
28 dic 202314,7814,7814,7814,7814,78-
27 dic 202314,7214,7214,7214,7214,72-
22 dic 202314,5614,5614,5614,5614,56-
21 dic 202314,4514,4514,4514,4514,45-
20 dic 202314,6014,6014,6014,6014,60-
19 dic 202314,5114,5114,5114,5114,51-
18 dic 202314,8514,8514,8514,8514,85-
15 dic 202314,3714,3714,3714,3714,37-
14 dic 202314,4814,4814,4814,4814,48-
13 dic 202313,6813,6813,6813,6813,68-
12 dic 202313,7313,7313,7313,7313,73-
11 dic 202313,8913,8913,8913,8913,89-
08 dic 202313,5213,5213,5213,5213,52-
07 dic 202313,8713,8713,8713,8713,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...