Premium
Leonardo SpA (LDO)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.97530864198 | 24.3 | 26.39 | 23.9 | 4025783 | 25.39290369 | DE |
| 4 | 3.06 | 14.0883977901 | 21.72 | 26.39 | 21.37 | 2992408 | 23.51171414 | DE |
| 12 | 2.78 | 12.6363636364 | 22 | 26.39 | 19.73 | 2653146 | 21.91963937 | DE |
| 26 | 2.76 | 12.5340599455 | 22.02 | 26.39 | 18.905 | 2474557 | 22.24794271 | DE |
| 52 | 10.34 | 71.6066481994 | 14.44 | 26.39 | 13.48 | 3019090 | 20.25068491 | DE |
| 156 | 18.22 | 277.743902439 | 6.56 | 26.39 | 5.756 | 3477436 | 12.26869767 | DE |
| 260 | 13.28 | 115.47826087 | 11.5 | 26.39 | 4.005 | 4531560 | 9.15907736 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731689700 | 24.81 | -0.32 | -1.27 | 25.04 | 25.22 | 24.64 | 2432432 |
| 1731603300 | 25.13 | -0.26 | -1.02 | 25.34 | 25.5 | 24.94 | 2321382 |
| 1731516900 | 25.39 | -0.32 | -1.24 | 25.66 | 25.78 | 25.11 | 2473707 |
| 1731430500 | 25.71 | -0.12 | -0.46 | 25.78 | 26.39 | 25.58 | 5351249 |
| 1731344100 | 25.83 | 1.08 | 4.36 | 25 | 25.99 | 25 | 4943017 |
| 1731084900 | 24.75 | 0.47 | 1.94 | 24.3 | 24.84 | 23.9 | 5039562 |
| 1730998500 | 24.28 | 1.02 | 4.39 | 23.35 | 24.44 | 23.22 | 5790669 |
| 1730912100 | 23.26 | 0.71 | 3.15 | 22.8 | 23.54 | 22.76 | 5515207 |
| 1730825700 | 22.55 | 0.78 | 3.58 | 21.78 | 22.65 | 21.68 | 2902229 |
| 1730739300 | 21.77 | -0.57 | -2.55 | 22.3 | 22.34 | 21.71 | 1843303 |
| 1730480100 | 22.34 | 0.4 | 1.82 | 21.96 | 22.42 | 21.96 | 1632885 |
| 1730393700 | 21.94 | -0.29 | -1.30 | 21.91 | 22.42 | 21.79 | 3204321 |
| 1730307300 | 22.23 | 0.25 | 1.14 | 22.09 | 22.42 | 21.37 | 3722670 |
| 1730220900 | 21.98 | -0.06 | -0.27 | 22.04 | 22.53 | 21.83 | 2696761 |
| 1730134500 | 22.04 | 0.24 | 1.10 | 21.89 | 22.12 | 21.64 | 1901269 |
| 1729871700 | 21.8 | -0.16 | -0.73 | 21.92 | 22.02 | 21.68 | 1496050 |
| 1729785300 | 21.96 | -0.02 | -0.09 | 21.84 | 22.12 | 21.81 | 1471947 |
| 1729698900 | 21.98 | -0.1 | -0.45 | 21.97 | 22.09 | 21.81 | 1416894 |
| 1729612500 | 22.08 | 0.2 | 0.91 | 21.92 | 22.12 | 21.68 | 2052338 |
| 1729526100 | 21.88 | -0.14 | -0.64 | 22.1 | 22.2 | 21.83 | 1762713 |
| 1729266900 | 22.02 | 0.26 | 1.19 | 21.72 | 22.08 | 21.66 | 2309991 |
| 1729180500 | 21.76 | 0.15 | 0.69 | 21.6 | 21.89 | 21.54 | 2650941 |
| 1729094100 | 21.61 | 0.64 | 3.05 | 21.13 | 21.66 | 21.07 | 3769870 |
| 1729007700 | 20.97 | -0.09 | -0.43 | 21.15 | 21.41 | 20.83 | 2647605 |
| 1728921300 | 21.06 | 0.69 | 3.39 | 20.6 | 21.08 | 20.5 | 2965069 |
| 1728662100 | 20.37 | -0.03 | -0.15 | 20.24 | 20.5 | 19.98 | 2753064 |
| 1728575700 | 20.4 | -0.72 | -3.41 | 21.01 | 21.35 | 20.39 | 4353257 |
| 1728489300 | 21.12 | 0.17 | 0.81 | 20.97 | 21.12 | 20.61 | 1862070 |
| 1728402900 | 20.95 | 0.09 | 0.43 | 20.9 | 21.16 | 20.85 | 1853367 |
| 1728316500 | 20.86 | -0.19 | -0.90 | 21.14 | 21.26 | 20.48 | 2110809 |
| 1728057300 | 21.05 | 0.49 | 2.38 | 20.57 | 21.1 | 20.57 | 1848377 |
| 1727970900 | 20.56 | -0.53 | -2.51 | 21.1 | 21.34 | 20.48 | 3221274 |
| 1727884500 | 21.09 | 0.66 | 3.23 | 20.44 | 21.28 | 20.42 | 3643307 |
| 1727798100 | 20.43 | 0.42 | 2.10 | 20.02 | 20.54 | 19.805 | 3266766 |
| 1727711700 | 20.01 | -0.48 | -2.34 | 20.4 | 20.54 | 19.86 | 3146917 |
| 1727452500 | 20.49 | -0.03 | -0.15 | 20.34 | 20.83 | 20.34 | 2317915 |
| 1727366100 | 20.52 | -0.42 | -2.01 | 20.99 | 20.99 | 20.33 | 2624686 |
| 1727279700 | 20.94 | 0.13 | 0.62 | 20.65 | 21 | 20.65 | 1033246 |
| 1727193300 | 20.81 | 0.02 | 0.10 | 20.99 | 21.08 | 20.65 | 1729840 |
| 1727106900 | 20.79 | -0.02 | -0.10 | 20.88 | 20.9 | 20.54 | 1071918 |
| 1726847700 | 20.81 | -0.14 | -0.67 | 20.76 | 21.01 | 20.68 | 2206035 |
| 1726761300 | 20.95 | 0.75 | 3.71 | 20.38 | 21.02 | 20.25 | 2457625 |
| 1726674900 | 20.2 | 0.32 | 1.61 | 19.925 | 20.37 | 19.905 | 2442996 |
| 1726588500 | 19.88 | -0.89 | -4.29 | 20.83 | 20.97 | 19.73 | 4607976 |
| 1726502100 | 20.77 | -0.05 | -0.24 | 20.72 | 20.94 | 20.65 | 1062086 |
| 1726242900 | 20.82 | 0.2 | 0.97 | 20.51 | 20.93 | 20.35 | 1570799 |
| 1726156500 | 20.62 | 0.47 | 2.33 | 20.42 | 20.62 | 20.25 | 1561955 |
| 1726070100 | 20.15 | -0.19 | -0.93 | 20.32 | 20.42 | 19.92 | 1695942 |
| 1725983700 | 20.34 | 0.02 | 0.10 | 20.39 | 20.49 | 20.2 | 1312053 |
| 1725897300 | 20.32 | -0.06 | -0.29 | 20.41 | 20.63 | 20.18 | 1921457 |
| 1725638100 | 20.38 | -0.31 | -1.50 | 20.7 | 21.01 | 20.37 | 2013456 |
| 1725551700 | 20.69 | -0.08 | -0.39 | 20.66 | 20.85 | 20.28 | 2112111 |
| 1725465300 | 20.77 | -0.2 | -0.95 | 20.53 | 21.01 | 20.4 | 2139235 |
| 1725378900 | 20.97 | -0.36 | -1.69 | 21.44 | 21.65 | 20.86 | 4147802 |
| 1725292500 | 21.33 | -1.62 | -7.06 | 23.01 | 23.04 | 21.14 | 8911430 |
| 1725033300 | 22.95 | -0.03 | -0.13 | 22.99 | 23.16 | 22.94 | 2212786 |
| 1724946900 | 22.98 | 0.25 | 1.10 | 22.74 | 23.17 | 22.66 | 2206734 |
| 1724860500 | 22.73 | 0.48 | 2.16 | 22.32 | 22.88 | 22.3 | 2691916 |
| 1724774100 | 22.25 | 0.12 | 0.54 | 22.09 | 22.28 | 21.96 | 1319898 |
| 1724687700 | 22.13 | -0.06 | -0.27 | 22.14 | 22.26 | 22.03 | 790271 |
| 1724428500 | 22.19 | 0.11 | 0.50 | 22 | 22.29 | 21.95 | 1085727 |
| 1724342100 | 22.08 | 0.01 | 0.05 | 22.09 | 22.19 | 21.99 | 982507 |
| 1724255700 | 22.07 | -0.05 | -0.23 | 22.05 | 22.2 | 21.86 | 1278948 |
| 1724169300 | 22.12 | -0.33 | -1.47 | 22.59 | 22.63 | 22.04 | 1712510 |
| 1724082900 | 22.45 | -0.14 | -0.62 | 22.3 | 22.61 | 22.01 | 3119291 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
