Mercado abrirá em 3 h 24 min

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

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
22,14+0,39 (+1,79%)
A partir de 11:20AM CEST. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202421,8622,2121,6522,1422,14694.360
22 de abr. de 202421,9821,9821,4721,7521,751.865.084
19 de abr. de 202422,0222,1721,6721,6821,682.606.955
18 de abr. de 202422,5222,5921,4821,9721,974.210.742
17 de abr. de 202422,6622,8322,1722,2922,293.104.046
16 de abr. de 202422,3722,9321,9422,6722,674.596.271
15 de abr. de 202422,5822,8222,3522,6322,634.521.586
12 de abr. de 202421,8122,3721,7622,1222,124.472.021
11 de abr. de 202421,6421,8121,3821,7121,713.336.293
10 de abr. de 202421,7522,0321,0621,6321,637.921.802
09 de abr. de 202423,7923,9621,5021,5821,5813.950.664
08 de abr. de 202423,3323,8123,3123,7023,703.626.687
05 de abr. de 202422,9223,3022,7223,2723,272.964.305
04 de abr. de 202423,2523,4323,0723,0823,082.545.334
03 de abr. de 202423,1523,3522,7523,2923,293.508.789
02 de abr. de 202423,4223,5222,7322,9822,985.272.416
28 de mar. de 202423,0723,3222,7323,2823,283.462.175
27 de mar. de 202423,1023,5622,8522,9622,964.924.389
26 de mar. de 202423,1823,3022,8423,0423,044.863.365
25 de mar. de 202422,5323,0922,4922,9722,975.397.564
22 de mar. de 202422,0022,5821,8322,3622,364.228.720
21 de mar. de 202422,4222,4621,9522,0122,013.252.047
20 de mar. de 202422,2022,3221,8722,2222,223.603.153
19 de mar. de 202421,7722,1621,4222,1122,114.479.715
18 de mar. de 202421,6621,8921,4721,7621,764.717.226
15 de mar. de 202421,1421,4520,9421,2821,286.090.495
14 de mar. de 202420,8621,7820,7621,3621,367.487.476
13 de mar. de 202420,2120,9319,8720,7020,705.980.927
12 de mar. de 202420,9021,1919,7520,0120,0111.108.572
11 de mar. de 202420,6520,6519,8219,8519,854.578.597
08 de mar. de 202420,7820,8220,4320,6920,693.490.522
07 de mar. de 202420,8520,8820,6020,7720,772.391.368
06 de mar. de 202420,8620,9020,3920,8820,883.852.156
05 de mar. de 202420,6320,7820,4820,7120,712.825.804
04 de mar. de 202420,3320,7220,2020,5420,543.433.436
01 de mar. de 202420,1320,6819,8120,2420,247.860.675
29 de fev. de 202419,6520,1219,5019,7519,754.795.343
28 de fev. de 202419,6019,8819,4819,6419,643.022.840
27 de fev. de 202420,0020,1319,4319,5119,514.448.124
26 de fev. de 202419,1520,0919,1519,9819,985.567.296
23 de fev. de 202419,0319,1418,9419,0019,001.835.733
22 de fev. de 202419,0719,1918,9719,0819,081.942.459
21 de fev. de 202419,1919,2018,8519,0319,032.426.977
20 de fev. de 202419,2419,5819,1319,1519,153.956.693
19 de fev. de 202418,9619,2318,7019,1919,194.766.594
16 de fev. de 202418,6818,7818,3618,7718,772.288.699
15 de fev. de 202418,3318,8518,3318,5818,584.111.981
14 de fev. de 202417,3618,2917,3318,2918,296.029.147
13 de fev. de 202417,2217,3617,1017,2517,252.118.828
12 de fev. de 202417,1417,2717,0117,2017,202.122.995
09 de fev. de 202416,5017,1016,5017,0117,013.692.807
08 de fev. de 202416,6716,7716,3816,4616,461.476.754
07 de fev. de 202416,8416,8916,4516,6716,672.411.608
06 de fev. de 202416,3816,9016,3616,8516,853.254.456
05 de fev. de 202416,0016,2515,9916,2516,251.707.973
02 de fev. de 202416,1416,2015,8515,9915,991.818.224
01 de fev. de 202416,1016,3415,9716,0116,011.515.332
31 de jan. de 202416,2316,3316,1516,2016,201.724.796
30 de jan. de 202416,1916,4016,1916,2416,241.770.316
29 de jan. de 202416,2916,3416,1116,2016,202.076.499
26 de jan. de 202416,4016,4216,0316,1316,131.891.535
25 de jan. de 202416,3616,4816,2816,4016,401.619.801
24 de jan. de 202416,2116,4016,0816,3616,361.903.830
23 de jan. de 202416,5516,5716,0116,1416,143.487.089
22 de jan. de 202416,6116,6416,4716,5016,501.552.966
19 de jan. de 202416,9917,0016,4416,4416,443.376.758
18 de jan. de 202416,7816,9716,5816,8816,882.383.594
17 de jan. de 202417,1017,1516,7417,0517,052.138.874
16 de jan. de 202416,9417,2016,8917,0917,091.700.586
15 de jan. de 202417,3317,4416,9917,0417,042.920.188
12 de jan. de 202417,2017,3417,0817,2717,272.985.553
11 de jan. de 202416,7217,0716,6116,9616,963.221.724
10 de jan. de 202416,5516,6516,3616,6416,642.283.792
09 de jan. de 202416,4116,6616,3516,4616,463.503.851
08 de jan. de 202416,0116,4015,9716,3716,372.905.956
05 de jan. de 202416,1216,3216,0316,2016,203.460.334
04 de jan. de 202415,6116,3315,5116,3316,335.338.122
03 de jan. de 202415,2615,4715,1715,4415,442.052.488
02 de jan. de 202415,0415,5215,0215,2415,242.688.709
29 de dez. de 202314,9515,0614,8914,9414,941.859.260
28 de dez. de 202314,8815,0514,8814,9514,952.610.221
27 de dez. de 202314,7314,8814,6414,8814,881.542.248
22 de dez. de 202314,6914,7514,6514,7514,751.243.383
21 de dez. de 202314,5614,7214,4814,6914,691.179.969
20 de dez. de 202314,7214,7314,4514,6214,621.904.701
19 de dez. de 202314,5914,7014,4714,7014,701.232.234
18 de dez. de 202314,8014,8114,5614,5614,562.177.751
15 de dez. de 202314,4514,8414,4514,7814,786.264.284
14 de dez. de 202314,4414,4814,0814,4414,444.896.892
13 de dez. de 202313,8514,4313,8214,4314,435.923.135
12 de dez. de 202313,8313,8713,7113,8413,841.747.556
11 de dez. de 202313,8514,0213,6213,8113,812.687.432
08 de dez. de 202313,6513,8513,5913,8513,852.119.638
07 de dez. de 202313,8813,9413,4813,5813,583.444.975
06 de dez. de 202313,9413,9813,7913,9113,913.727.594
05 de dez. de 202314,1414,1713,8413,9013,903.657.186
04 de dez. de 202314,3114,4014,1014,1314,131.964.526
01 de dez. de 202314,1914,3414,0714,3414,342.983.530
30 de nov. de 202314,7414,8114,0714,0714,0730.572.451
29 de nov. de 202314,1614,2413,9514,1314,133.238.849
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...