Mercados españoles abiertos en 6 hrs 48 min

Leonardo SpA (FMNB.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,44+0,51 (+2,33%)
Al cierre: 09:09PM CEST
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202421,9622,4721,9622,4422,449
17 jun 202420,8921,9320,8921,9321,933361
14 jun 202422,3922,3921,0421,0421,044489
13 jun 202422,7623,0022,1522,1522,15953
12 jun 202423,4723,4722,7322,7322,73800
11 jun 202424,5024,5024,3424,3424,34-
10 jun 202424,3424,4724,1524,1524,15750
07 jun 202423,6824,1623,6724,1624,16128
06 jun 202423,9624,2323,6723,8123,81150
05 jun 202423,8924,0223,6323,9523,95272
04 jun 202424,0624,0623,5623,8923,89230
03 jun 202423,8124,2223,8123,9923,991825
31 may 202423,1823,6223,1823,5223,52200
30 may 202422,9023,3122,9023,2023,20-
29 may 202423,5223,5422,8323,0123,01356
28 may 202423,7123,8023,4623,4723,4799
27 may 202423,6023,7723,6023,6823,6875
24 may 202423,5323,6023,4123,5023,5050
23 may 202423,5523,7423,3423,5223,52200
22 may 202423,5823,8523,4423,5023,50271
21 may 202423,4623,7123,0623,0623,0625
20 may 202423,0723,6923,0723,4623,461
17 may 202422,9723,4422,9523,1523,15765
16 may 202422,4123,0322,4123,0323,033700
15 may 202421,9422,4321,9422,4322,43500
14 may 202421,8821,8821,6821,8021,80-
13 may 202422,9122,9121,7221,9021,90230
10 may 202422,4523,0222,4522,9222,92910
09 may 202422,1122,1421,5022,1422,14353
08 may 202421,7022,3521,6422,2022,2010.176
07 may 202422,4822,5921,4321,4321,43866
06 may 202421,9522,3621,6522,3622,36165
03 may 202421,4121,8121,4121,8121,81662
02 may 202421,5821,7321,2721,4321,43-
30 abr 202422,0122,3221,5421,7221,72101
29 abr 202421,9222,0421,6222,0422,041062
26 abr 202421,4921,7821,2121,7821,7810.065
25 abr 202422,0022,0020,9221,3021,301369
24 abr 202422,4422,4421,9022,0522,05100
23 abr 202421,9222,3321,7522,3322,33615
22 abr 202422,1122,1121,4421,7321,73210
19 abr 202422,1122,1121,7321,8021,80911
18 abr 202422,2522,2521,4922,0322,031860
17 abr 202422,6422,7022,1222,1222,123442
16 abr 202422,4022,9622,0722,9622,961120
15 abr 202422,4022,7622,2522,6922,694717
12 abr 202421,5522,2721,5522,1722,174250
11 abr 202421,6221,7621,4321,5421,541144
10 abr 202421,5521,8521,0421,8221,827920
09 abr 202423,5123,6821,4221,5021,508579
08 abr 202423,4023,7223,1723,6523,655439
05 abr 202423,0123,1022,6322,9122,91379
04 abr 202423,4023,4023,0223,0323,032193
03 abr 202423,0323,3522,7923,3123,312212
02 abr 202423,3023,5622,7323,1223,122968
28 mar 202422,9523,4222,8523,3523,35812
27 mar 202423,0823,4822,8023,0223,022300
26 mar 202423,2423,3322,7823,0923,091020
25 mar 202422,6523,2322,5823,2323,235698
22 mar 202421,9022,5521,9022,5222,522768
21 mar 202422,3022,3521,7521,7521,754500
20 mar 202422,2722,3821,8322,3822,381460
19 mar 202421,9022,3421,3822,3422,342253
18 mar 202421,4221,9121,4221,9121,915606
15 mar 202421,4121,4121,1221,3621,36150
14 mar 202420,8921,7620,8921,6221,621820
13 mar 202420,1720,8519,8120,8220,822580
12 mar 202420,0320,9419,7320,1720,171045
11 mar 202421,1521,1519,8820,0520,056761
08 mar 202420,8920,8920,3620,7020,701065
07 mar 202421,2021,2020,5921,1121,114500
06 mar 202420,9320,9320,4320,9120,915270
05 mar 202420,7520,9020,4020,9020,90465
04 mar 202420,5720,7720,3620,6520,654466
01 mar 202419,6720,6219,6720,2720,27757
29 feb 202419,8019,8519,5319,6719,67200
28 feb 202419,6019,7119,4719,6419,64500
27 feb 202420,0920,0919,4219,6519,65975
26 feb 202419,1020,1319,1020,1020,105325
23 feb 202419,1319,1318,8818,9218,92540
22 feb 202419,0519,2018,9119,2019,205334
21 feb 202419,0219,0718,7619,0719,074502
20 feb 202419,4019,4919,1119,3919,393171
19 feb 202419,3619,5118,7119,2519,2526.463
16 feb 202418,6918,8018,4418,6418,6476
15 feb 202418,3118,7218,3118,7218,723328
14 feb 202417,4718,2717,3718,1418,144346
13 feb 202417,1717,2517,0317,1517,15975
12 feb 202417,0317,3317,0317,2417,24816
09 feb 202416,3216,9416,3216,9216,92-
08 feb 202416,6916,6916,2716,2716,271244
07 feb 202416,6416,8016,4716,5916,594
06 feb 202416,4616,9816,4216,8616,863535
05 feb 202416,0016,3115,9416,0816,08186
02 feb 202416,0716,0715,8216,0016,002700
01 feb 202416,0916,1715,9616,1616,16396
31 ene 202416,3316,3316,1416,1616,16-
30 ene 202416,1816,3716,1716,1716,17240
29 ene 202416,3216,3216,0716,1416,14100
26 ene 202416,3516,3516,0116,0116,01350
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...