Mercados españoles cerrados en 2 hrs 54 min

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,81-0,24 (-1,04%)
A partir del 02:20PM CEST. Mercado abierto.
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 202423,1923,1922,5822,8122,811.622.099
22 jul 202422,8423,1022,7323,0523,051.066.753
19 jul 202422,6523,0322,6522,7722,771.179.976
18 jul 202422,8123,2122,5722,7322,732.374.499
17 jul 202423,3523,4422,8122,8122,812.550.124
16 jul 202423,2423,3522,8523,3523,351.567.416
15 jul 202423,0823,5522,9723,2423,242.348.074
12 jul 202422,9323,1422,8822,9422,941.055.358
11 jul 202423,0323,1522,8622,9622,961.431.449
10 jul 202422,6323,0322,3223,0323,031.823.751
09 jul 202422,2022,9522,1822,4522,452.156.910
08 jul 202422,4522,7622,2022,2322,231.693.098
05 jul 202422,9523,0722,3922,4522,451.977.061
04 jul 202422,6222,8822,5122,8622,861.955.159
03 jul 202421,7222,4221,6322,3822,382.002.879
02 jul 202421,9022,3221,3921,5621,562.221.342
01 jul 202421,7621,9521,4921,8221,821.677.212
28 jun 202421,4621,9121,4621,6821,682.082.339
27 jun 202421,5521,7221,3221,4221,421.612.114
26 jun 202421,7021,9121,3021,4521,451.678.591
25 jun 202421,5221,8021,2621,6421,643.303.236
24 jun 202422,1222,4722,0322,2922,291.372.957
24 jun 20240.28 Dividendo
21 jun 202422,7022,9322,3622,4722,193.731.478
20 jun 202422,7622,8722,3522,8422,562.015.972
19 jun 202422,4522,7622,3922,6422,361.610.561
18 jun 202422,1222,5822,0922,4122,132.417.128
17 jun 202421,3021,8021,2521,7921,522.294.942
14 jun 202422,2022,3821,1221,1820,924.538.563
13 jun 202422,8923,0122,3522,3622,081.692.299
12 jun 202423,2023,3922,5722,8622,582.827.607
11 jun 202424,4824,4823,2123,3123,023.180.482
10 jun 202424,2824,5924,2024,4024,103.283.823
07 jun 202424,0824,2423,6724,1723,872.477.687
06 jun 202424,0824,3423,4523,7423,442.590.194
05 jun 202423,8024,0923,5423,8023,501.925.462
04 jun 202424,1424,1423,5923,6923,392.355.100
03 jun 202423,6824,3523,6524,1423,843.633.180
31 may 202423,0923,8223,0723,5723,283.520.055
30 may 202422,9023,4122,8823,0922,801.240.688
29 may 202423,4823,5322,7623,0622,772.297.199
28 may 202423,8223,8923,4423,5323,241.482.186
27 may 202423,7423,8323,6223,8023,501.284.893
24 may 202423,5023,7723,2923,4723,181.683.271
23 may 202423,5423,8423,2123,5823,292.190.294
22 may 202423,3123,9923,3123,4623,172.663.964
21 may 202423,5623,8123,0623,4023,112.638.527
20 may 202423,3923,7723,3223,6023,312.319.222
17 may 202423,0023,4222,9123,2822,992.698.394
16 may 202422,6023,2922,5223,2222,934.143.295
15 may 202422,0222,5022,0022,5022,223.350.356
14 may 202421,8521,9421,6221,9321,662.847.874
13 may 202422,6922,6921,7222,0021,735.106.276
10 may 202422,5023,1522,3322,7622,485.522.685
09 may 202422,0422,1521,5622,1021,822.597.252
08 may 202422,0222,6221,7122,0521,785.509.227
07 may 202422,4622,4721,4521,4621,193.902.705
06 may 202421,8122,4621,7222,4622,182.414.958
03 may 202421,6321,9421,4621,8121,541.529.862
02 may 202421,6621,9221,3021,5321,261.885.846
30 abr 202422,1122,3721,6321,6321,362.490.094
29 abr 202421,9322,0921,6922,0921,811.887.809
26 abr 202421,5821,9421,1921,7621,493.006.704
25 abr 202421,9521,9520,9321,4221,154.608.643
24 abr 202422,2522,3121,9721,9821,712.281.830
23 abr 202421,8622,2921,6522,2321,952.754.730
22 abr 202421,9821,9821,4721,7521,481.865.084
19 abr 202422,0222,1721,6721,6821,412.606.955
18 abr 202422,5222,5921,4821,9721,704.210.742
17 abr 202422,6622,8322,1722,2922,013.104.046
16 abr 202422,3722,9321,9422,6722,394.596.271
15 abr 202422,5822,8222,3522,6322,354.521.586
12 abr 202421,8122,3721,7622,1221,844.472.021
11 abr 202421,6421,8121,3821,7121,443.336.293
10 abr 202421,7522,0321,0621,6321,367.921.802
09 abr 202423,7923,9621,5021,5821,3113.950.664
08 abr 202423,3323,8123,3123,7023,403.626.687
05 abr 202422,9223,3022,7223,2722,982.964.305
04 abr 202423,2523,4323,0723,0822,792.545.334
03 abr 202423,1523,3522,7523,2923,003.508.789
02 abr 202423,4223,5222,7322,9822,695.272.416
28 mar 202423,0723,3222,7323,2822,993.462.175
27 mar 202423,1023,5622,8522,9622,674.924.389
26 mar 202423,1823,3022,8423,0422,754.863.365
25 mar 202422,5323,0922,4922,9722,685.397.564
22 mar 202422,0022,5821,8322,3622,084.228.720
21 mar 202422,4222,4621,9522,0121,743.252.047
20 mar 202422,2022,3221,8722,2221,943.603.153
19 mar 202421,7722,1621,4222,1121,834.479.715
18 mar 202421,6621,8921,4721,7621,494.717.226
15 mar 202421,1421,4520,9421,2821,016.090.495
14 mar 202420,8621,7820,7621,3621,097.487.476
13 mar 202420,2120,9319,8720,7020,445.980.927
12 mar 202420,9021,1919,7520,0119,7611.108.572
11 mar 202420,6520,6519,8219,8519,604.578.597
08 mar 202420,7820,8220,4320,6920,433.490.522
07 mar 202420,8520,8820,6020,7720,512.391.368
06 mar 202420,8620,9020,3920,8820,623.852.156
05 mar 202420,6320,7820,4820,7120,452.825.804
04 mar 202420,3320,7220,2020,5420,283.433.436
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...