Premium
Leonardo SpA (LDO)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.738150738151 | 25.74 | 26.27 | 25 | 1655836 | 25.79880872 | DE |
| 4 | -0.05 | -0.1953125 | 25.6 | 26.79 | 24.72 | 2267618 | 25.62091275 | DE |
| 12 | 5.21 | 25.6145526057 | 20.34 | 26.79 | 19.805 | 2661413 | 23.51872649 | DE |
| 26 | 2.79 | 12.2583479789 | 22.76 | 26.79 | 18.905 | 2425028 | 22.64119176 | DE |
| 52 | 10.835 | 73.6323479443 | 14.715 | 26.79 | 14.45 | 2859252 | 21.46913917 | DE |
| 156 | 19.588 | 328.547467293 | 5.962 | 26.79 | 5.814 | 3377107 | 12.8784317 | DE |
| 260 | 14.77 | 137.012987013 | 10.78 | 26.79 | 4.005 | 4525319 | 9.31481886 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 25.58 | -0.05 | -0.20 | 25.44 | 25.58 | 25 | 2060732 |
| 1734627300 | 25.63 | -0.22 | -0.85 | 25.58 | 25.9 | 25.51 | 1538640 |
| 1734540900 | 25.85 | 0.14 | 0.54 | 25.64 | 26 | 25.6 | 1299612 |
| 1734454500 | 25.71 | -0.33 | -1.27 | 26.07 | 26.18 | 25.6 | 1691278 |
| 1734368100 | 26.04 | 0.31 | 1.20 | 25.85 | 26.27 | 25.8 | 1940051 |
| 1734108900 | 25.73 | 0 | 0.00 | 25.74 | 25.89 | 25.45 | 1809598 |
| 1734022500 | 25.73 | 0.13 | 0.51 | 26 | 26.17 | 25.62 | 2467219 |
| 1733936100 | 25.6 | 0.74 | 2.98 | 25.11 | 25.6 | 25.08 | 3060266 |
| 1733849700 | 24.86 | -0.29 | -1.15 | 25.12 | 25.36 | 24.76 | 2584331 |
| 1733763300 | 25.15 | -1.3 | -4.91 | 26.41 | 26.44 | 25.15 | 3661696 |
| 1733504100 | 26.45 | -0.14 | -0.53 | 26.65 | 26.79 | 26.31 | 2409518 |
| 1733417700 | 26.59 | 0.33 | 1.26 | 26.25 | 26.6 | 26.08 | 2771330 |
| 1733331300 | 26.26 | 0.12 | 0.46 | 26.26 | 26.54 | 26.17 | 2002647 |
| 1733244900 | 26.14 | 0.26 | 1.00 | 25.98 | 26.21 | 25.93 | 2400757 |
| 1733158500 | 25.88 | 0.4 | 1.57 | 25.65 | 26.09 | 25.52 | 3244936 |
| 1732899300 | 25.48 | 0 | 0.00 | 25.33 | 25.58 | 25.18 | 1313412 |
| 1732812900 | 25.48 | 0.52 | 2.08 | 25.05 | 25.52 | 24.99 | 1427716 |
| 1732726500 | 24.96 | -0.17 | -0.68 | 25.08 | 25.16 | 24.72 | 1104228 |
| 1732640100 | 25.13 | 0.26 | 1.05 | 25.04 | 25.27 | 24.9 | 1757486 |
| 1732553700 | 24.87 | -0.6 | -2.36 | 25.49 | 25.81 | 24.86 | 5036820 |
| 1732294500 | 25.47 | -0.14 | -0.55 | 25.6 | 25.61 | 25.14 | 1830825 |
| 1732208100 | 25.61 | 0.53 | 2.11 | 25.26 | 25.79 | 25.11 | 2678271 |
| 1732121700 | 25.08 | -0.08 | -0.32 | 25.22 | 25.34 | 24.78 | 1839618 |
| 1732035300 | 25.16 | 0.47 | 1.90 | 24.88 | 25.3 | 24.37 | 3279502 |
| 1731948900 | 24.69 | -0.12 | -0.48 | 24.83 | 25.03 | 24.53 | 1843830 |
| 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 |
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
