Mercado fechará em 6 h 24 min

Leonardo SpA (FMNB.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
22,92+0,62 (+2,78%)
A partir de 08:06AM CEST. Mercado aberto.
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202422,9222,9222,9222,9222,925
16 de mai. de 202422,3022,3022,3022,3022,30-
15 de mai. de 202421,8721,8721,8721,8721,87-
14 de mai. de 202421,8021,8021,8021,8021,80-
13 de mai. de 202422,8522,8522,0322,0322,035
10 de mai. de 202422,3522,8422,3522,8422,845
09 de mai. de 202422,0222,0222,0222,0222,02-
08 de mai. de 202421,6721,6721,6721,6721,67-
07 de mai. de 202422,3822,3822,2722,2722,2770
06 de mai. de 202421,8521,8521,8521,8521,85-
03 de mai. de 202421,4121,4121,4121,4121,41-
02 de mai. de 202421,5421,5421,5421,5421,54-
30 de abr. de 202421,9821,9821,9821,9821,98-
29 de abr. de 202422,2222,2222,2222,2222,22100
26 de abr. de 202421,4921,4921,4921,4921,49-
25 de abr. de 202421,9021,9021,9021,9021,90-
24 de abr. de 202422,3522,3522,3522,3522,35-
23 de abr. de 202421,8522,1521,8522,1522,1550
22 de abr. de 202422,0822,0822,0822,0822,08-
19 de abr. de 202422,0822,0822,0822,0822,08-
18 de abr. de 202422,2522,2522,2522,2522,25-
17 de abr. de 202422,5122,5122,5122,5122,51-
16 de abr. de 202422,5222,5222,1222,2622,26340
15 de abr. de 202422,2222,6622,2222,6622,6644
12 de abr. de 202421,6221,6221,6221,6221,62-
11 de abr. de 202421,5521,5521,5521,5521,55-
10 de abr. de 202421,6121,6121,6121,6121,61-
09 de abr. de 202423,5323,5323,5323,5323,53-
08 de abr. de 202423,2323,2323,2323,2323,23-
05 de abr. de 202422,9322,9822,9322,9822,98800
04 de abr. de 202423,3223,3223,3223,3223,32-
03 de abr. de 202422,9622,9622,9622,9622,96-
02 de abr. de 202423,6223,8023,6223,8023,80500
28 de mar. de 202422,9623,1922,9623,1923,1975
27 de mar. de 202423,1523,5523,1523,2723,27250
26 de mar. de 202423,1923,1923,1923,1923,19-
25 de mar. de 202422,6222,9222,6222,9222,92222
22 de mar. de 202421,9722,4321,9722,4322,4383
21 de mar. de 202422,2522,2522,0222,0222,02100
20 de mar. de 202422,1922,1922,1922,1922,19-
19 de mar. de 202421,8222,2321,7822,2322,2360
18 de mar. de 202421,3321,9221,3321,9221,92100
15 de mar. de 202421,3721,3721,3721,3721,37-
14 de mar. de 202420,8520,8520,8520,8520,85-
13 de mar. de 202420,1120,8020,1120,8020,80150
12 de mar. de 202420,0020,8320,0020,8320,83150
11 de mar. de 202420,8520,8519,8819,8819,88851
08 de mar. de 202420,9720,9720,5120,5120,511.050
07 de mar. de 202421,1421,1421,1221,1221,12500
06 de mar. de 202420,8820,8820,8820,8820,88-
05 de mar. de 202420,6820,6820,6820,6820,6848
04 de mar. de 202420,7120,7120,6020,6020,603.515
01 de mar. de 202419,6719,6719,6719,6719,67-
29 de fev. de 202419,6019,6919,6019,6919,6994
28 de fev. de 202419,5619,8019,5619,6519,65240
27 de fev. de 202420,0520,0520,0520,0520,05-
26 de fev. de 202419,0119,0119,0119,0119,01-
23 de fev. de 202419,0519,0519,0519,0519,05-
22 de fev. de 202418,9918,9918,9918,9918,99-
21 de fev. de 202419,0619,0619,0619,0619,06-
20 de fev. de 202419,2819,3019,2819,3019,3030
19 de fev. de 202419,0219,1519,0219,1519,15155
16 de fev. de 202418,6319,0518,6319,0519,05500
15 de fev. de 202418,2618,2618,2618,2618,26-
14 de fev. de 202417,3118,0117,3118,0118,01250
13 de fev. de 202417,0717,0717,0717,0717,07-
12 de fev. de 202416,9917,2316,9917,2317,2325
09 de fev. de 202416,3616,3616,3616,3616,36-
08 de fev. de 202416,5916,5916,5216,5216,52100
07 de fev. de 202416,7416,7416,7416,7416,74-
06 de fev. de 202416,3916,3916,3916,3916,39-
05 de fev. de 202415,9415,9415,9415,9415,94-
02 de fev. de 202415,9815,9815,9815,9815,98-
01 de fev. de 202416,0716,0716,0716,0716,07-
31 de jan. de 202416,3116,3116,3116,3116,31-
30 de jan. de 202416,0816,0816,0816,0816,08-
29 de jan. de 202416,2416,2616,2416,2616,26150
26 de jan. de 202416,2516,2516,2516,2516,25-
25 de jan. de 202416,2816,2816,2816,2816,28-
24 de jan. de 202416,0816,0816,0816,0816,08-
23 de jan. de 202416,4416,4416,4416,4416,44-
22 de jan. de 202416,4216,4216,4216,4216,42-
19 de jan. de 202416,8516,8516,8516,8516,85-
18 de jan. de 202416,9316,9316,9316,9316,93-
17 de jan. de 202416,9716,9716,9716,9716,97-
16 de jan. de 202416,9816,9816,9816,9816,98-
15 de jan. de 202417,2917,2917,2917,2917,29-
12 de jan. de 202417,0017,2917,0017,2917,29150
11 de jan. de 202416,7316,8516,7316,8516,8550
10 de jan. de 202416,3916,4916,3916,4916,4950
09 de jan. de 202416,3316,6216,3316,6216,6225
08 de jan. de 202416,1616,1616,1616,1616,16-
05 de jan. de 202416,2216,2216,2216,2216,22-
04 de jan. de 202415,5016,2815,5016,2816,281.894
03 de jan. de 202415,2615,2615,2615,2615,26-
02 de jan. de 202414,9514,9514,9514,9514,95100
29 de dez. de 202315,0115,0115,0115,0115,01-
28 de dez. de 202314,7814,7814,7814,7814,78-
27 de dez. de 202314,7114,7114,7114,7114,71-
22 de dez. de 202314,5614,5614,5614,5614,56-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...