LDO.MI: Leonardo S.p.A. Historical Data

2012 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 3.4835

CLOSE 3.4865

Low

LOW 2.61

High

HIGH 4.46

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	2.86	2.96	2.84	2.96
01/03/2012	2.97	3.02	2.91	3.02
01/04/2012	3.01	3.03	2.91	2.91
01/05/2012	2.91	2.93	2.76	2.77
01/06/2012	2.77	2.84	2.75	2.76
01/09/2012	2.78	2.81	2.76	2.77
01/10/2012	2.79	2.82	2.72	2.79
01/11/2012	2.79	2.95	2.78	2.95
01/12/2012	2.97	3.07	2.97	3
01/13/2012	3.04	3.05	2.88	2.9
01/16/2012	2.87	2.93	2.84	2.92
01/17/2012	2.95	2.96	2.88	2.92
01/18/2012	2.92	3	2.92	2.99
01/19/2012	3.02	3.03	2.98	3.01
01/20/2012	3.02	3.32	2.99	3.32
01/23/2012	3.3	3.57	3.22	3.52
01/24/2012	3.49	3.59	3.41	3.54
01/25/2012	3.54	3.58	3.5	3.54
01/26/2012	3.53	3.64	3.47	3.58
01/27/2012	3.57	3.65	3.53	3.61
01/30/2012	3.58	3.61	3.35	3.39
01/31/2012	3.45	3.53	3.4	3.44
02/01/2012	3.46	3.54	3.38	3.53
02/02/2012	3.55	3.57	3.45	3.5
02/03/2012	3.5	3.56	3.46	3.56
02/06/2012	3.57	3.57	3.44	3.49
02/07/2012	3.48	3.49	3.31	3.43
02/08/2012	3.44	3.55	3.43	3.51
02/09/2012	3.51	3.55	3.48	3.52
02/10/2012	3.48	3.54	3.4	3.42
02/13/2012	3.45	3.53	3.43	3.49
02/14/2012	3.51	3.53	3.39	3.41
02/15/2012	3.43	3.46	3.37	3.41
02/16/2012	3.39	3.49	3.3	3.49
02/17/2012	3.52	4.07	3.52	4.04
02/20/2012	4.05	4.12	3.86	3.91
02/21/2012	3.93	4.42	3.89	4.37
02/22/2012	4.37	4.46	4.09	4.14
02/23/2012	4.14	4.34	4.09	4.17
02/24/2012	4.2	4.21	4.05	4.15
02/27/2012	4.12	4.12	3.8	3.89
02/28/2012	3.9	3.95	3.77	3.83
02/29/2012	3.84	3.89	3.77	3.8
03/01/2012	3.8	3.87	3.77	3.84
03/02/2012	3.86	3.88	3.81	3.85
03/05/2012	3.81	3.86	3.67	3.74
03/06/2012	3.73	3.74	3.58	3.6
03/07/2012	3.59	3.72	3.45	3.51
03/08/2012	3.55	3.66	3.5	3.63
03/09/2012	3.64	3.76	3.59	3.67
03/12/2012	3.66	3.72	3.6	3.62
03/13/2012	3.64	3.88	3.63	3.85
03/14/2012	3.87	3.97	3.8	3.84
03/15/2012	3.83	3.87	3.75	3.8
03/16/2012	3.8	3.85	3.76	3.81
03/19/2012	3.79	3.81	3.74	3.79
03/20/2012	3.77	3.78	3.67	3.71
03/21/2012	3.71	3.72	3.63	3.66
03/22/2012	3.67	3.67	3.5	3.52
03/23/2012	3.53	3.57	3.46	3.53
03/26/2012	3.5	3.53	3.37	3.47
03/27/2012	3.53	3.89	3.52	3.85
03/28/2012	4.2	4.24	3.97	3.98
03/29/2012	3.93	4.23	3.91	4.09
03/30/2012	4.12	4.17	4	4.06
04/02/2012	4.03	4.07	3.91	4.02
04/03/2012	4.05	4.12	3.92	3.99
04/04/2012	3.97	3.98	3.7	3.71
04/05/2012	3.72	3.75	3.6	3.66
04/10/2012	3.61	3.63	3.43	3.44
04/11/2012	3.44	3.66	3.43	3.5
04/12/2012	3.52	3.55	3.36	3.5
04/13/2012	3.51	3.75	3.5	3.59
04/16/2012	3.57	3.59	3.45	3.51
04/17/2012	3.48	3.62	3.46	3.61
04/18/2012	3.59	3.59	3.42	3.42
04/19/2012	3.46	3.5	3.3	3.32
04/20/2012	3.3	3.3	3.16	3.23
04/23/2012	3.19	3.19	3.06	3.07
04/24/2012	3.09	3.17	3	3.12
04/25/2012	3.12	3.38	3.08	3.35
04/26/2012	3.33	3.35	3.17	3.22
04/27/2012	3.17	3.33	3.12	3.3
04/30/2012	3.3	3.3	3.21	3.25
05/02/2012	3.27	3.32	3.13	3.18
05/03/2012	3.16	3.19	2.94	3.05
05/04/2012	3.04	3.18	3.04	3.09
05/07/2012	3.03	3.15	3	3.15
05/08/2012	3.13	3.14	2.94	2.96
05/09/2012	2.98	2.98	2.78	2.83
05/10/2012	2.86	2.93	2.78	2.91
05/11/2012	2.87	2.94	2.82	2.9
05/14/2012	2.85	2.87	2.74	2.78
05/15/2012	2.77	2.8	2.64	2.66
05/16/2012	2.66	2.87	2.64	2.79
05/17/2012	2.78	2.8	2.65	2.72
05/18/2012	2.67	2.88	2.65	2.82
05/21/2012	2.83	2.94	2.78	2.85
05/22/2012	2.88	2.95	2.82	2.92
05/23/2012	2.9	2.9	2.76	2.77
05/24/2012	2.8	2.82	2.66	2.71
05/25/2012	2.71	2.75	2.66	2.7
05/28/2012	2.72	2.77	2.67	2.72
05/29/2012	2.74	2.78	2.68	2.76
05/30/2012	2.73	2.75	2.68	2.69
05/31/2012	2.73	2.75	2.65	2.69
06/01/2012	2.78	2.8	2.66	2.73
06/04/2012	2.7	2.83	2.67	2.78
06/05/2012	2.78	2.79	2.69	2.74
06/06/2012	2.78	2.94	2.77	2.94
06/07/2012	2.94	3.05	2.88	3
06/08/2012	2.97	2.98	2.85	2.94
06/11/2012	3.01	3.02	2.81	2.82
06/12/2012	2.81	2.84	2.75	2.8
06/13/2012	2.82	2.83	2.69	2.71
06/14/2012	2.71	2.74	2.61	2.74
06/15/2012	2.75	2.96	2.73	2.94
06/18/2012	3	3.08	2.93	3
06/19/2012	2.98	3.08	2.86	3.06
06/20/2012	3.05	3.28	3.02	3.27
06/21/2012	3.23	3.35	3.2	3.24
06/22/2012	3.2	3.27	3.15	3.17
06/25/2012	3.18	3.18	2.98	2.99
06/26/2012	2.98	3	2.88	2.89
06/27/2012	2.91	3	2.82	2.98
06/28/2012	2.97	2.99	2.91	2.97
06/29/2012	3.07	3.19	3.03	3.18
07/02/2012	3.2	3.25	3.13	3.19
07/03/2012	3.2	3.22	3.17	3.2
07/04/2012	3.18	3.2	3.09	3.17
07/05/2012	3.24	3.42	3.15	3.24
07/06/2012	3.23	3.24	3.06	3.07
07/09/2012	3.06	3.11	2.97	2.99
07/10/2012	3	3.2	2.99	3.11
07/11/2012	3.08	3.1	3	3.02
07/12/2012	3.01	3.08	2.92	2.96
07/13/2012	2.98	3.02	2.91	2.96
07/16/2012	2.97	2.97	2.88	2.91
07/17/2012	2.92	3	2.88	2.89
07/18/2012	2.92	2.95	2.86	2.93
07/19/2012	2.95	2.98	2.91	2.96
07/20/2012	2.96	3.06	2.81	2.84
07/23/2012	2.79	2.8	2.67	2.71
07/24/2012	2.72	2.75	2.64	2.67
07/25/2012	2.67	2.75	2.65	2.67
07/26/2012	2.67	2.84	2.64	2.81
07/27/2012	2.84	2.97	2.73	2.96
07/30/2012	2.97	3.05	2.96	3.05
07/31/2012	3.04	3.12	2.91	2.98
08/01/2012	2.96	3.02	2.83	2.96
08/02/2012	2.95	3.05	2.8	2.8
08/03/2012	2.82	3.03	2.79	3.02
08/06/2012	3.02	3.16	2.99	3.14
08/07/2012	3.13	3.26	3.1	3.21
08/08/2012	3.2	3.22	3.14	3.17
08/09/2012	3.2	3.21	3.14	3.18
08/10/2012	3.16	3.25	3.15	3.22
08/13/2012	3.22	3.25	3.18	3.21
08/14/2012	3.22	3.26	3.19	3.23
08/16/2012	3.23	3.4	3.21	3.37
08/17/2012	3.4	3.9	3.38	3.75
08/20/2012	3.75	3.76	3.52	3.56
08/21/2012	3.58	3.68	3.57	3.65
08/22/2012	3.63	3.8	3.58	3.75
08/23/2012	3.77	3.78	3.59	3.63
08/24/2012	3.62	3.63	3.5	3.57
08/27/2012	3.56	3.66	3.53	3.65
08/28/2012	3.62	3.65	3.57	3.61
08/29/2012	3.61	3.62	3.54	3.56
08/30/2012	3.55	3.58	3.47	3.5
08/31/2012	3.49	3.54	3.45	3.53
09/03/2012	3.51	3.59	3.48	3.57
09/04/2012	3.59	3.86	3.59	3.74
09/05/2012	3.72	3.74	3.59	3.64
09/06/2012	3.66	3.76	3.63	3.75
09/07/2012	3.79	3.87	3.75	3.81
09/10/2012	3.81	3.88	3.7	3.74
09/11/2012	3.71	3.79	3.65	3.77
09/12/2012	3.78	3.99	3.74	3.96
09/13/2012	3.92	3.98	3.72	3.75
09/14/2012	3.83	3.87	3.75	3.83
09/17/2012	3.83	3.91	3.79	3.86
09/18/2012	3.83	3.85	3.77	3.79
09/19/2012	3.8	3.83	3.73	3.81
09/20/2012	3.77	3.81	3.7	3.74
09/21/2012	3.76	3.81	3.73	3.76
09/24/2012	3.72	3.74	3.62	3.66
09/25/2012	3.66	3.76	3.61	3.74
09/26/2012	3.7	3.72	3.6	3.65
09/27/2012	3.68	3.74	3.63	3.66
09/28/2012	3.73	3.84	3.67	3.7
10/01/2012	3.7	3.89	3.69	3.89
10/02/2012	3.85	4.07	3.84	4.01
10/03/2012	4.02	4.05	3.87	4
10/04/2012	4.02	4.13	4.01	4.08
10/05/2012	4.11	4.18	4.05	4.15
10/08/2012	4.11	4.18	4.06	4.17
10/09/2012	4.16	4.21	4.07	4.16
10/10/2012	4.14	4.21	4.11	4.13
10/11/2012	4.11	4.22	4.1	4.19
10/12/2012	4.16	4.29	4.16	4.18
10/15/2012	4.18	4.31	4.17	4.25
10/16/2012	4.28	4.3	4.21	4.25
10/17/2012	4.26	4.32	4.23	4.31
10/18/2012	4.32	4.35	4.28	4.33
10/19/2012	4.29	4.31	4.08	4.09
10/22/2012	4.09	4.14	4	4.05
10/23/2012	4.04	4.05	3.86	3.89
10/24/2012	3.89	3.98	3.8	3.96
10/25/2012	3.95	4.02	3.93	3.93
10/26/2012	3.9	3.96	3.86	3.95
10/29/2012	3.92	3.94	3.78	3.8
10/30/2012	3.8	3.85	3.71	3.72
10/31/2012	3.74	3.88	3.73	3.82
11/01/2012	3.8	3.91	3.79	3.89
11/02/2012	3.91	3.92	3.79	3.84
11/05/2012	3.83	3.83	3.77	3.78
11/06/2012	3.8	3.88	3.78	3.86
11/07/2012	3.89	3.9	3.75	3.75
11/08/2012	3.79	3.79	3.62	3.65
11/09/2012	3.69	3.89	3.69	3.88
11/12/2012	3.88	3.92	3.72	3.72
11/13/2012	3.69	3.72	3.59	3.69
11/14/2012	3.67	3.78	3.67	3.7
11/15/2012	3.68	3.72	3.63	3.68
11/16/2012	3.7	3.74	3.58	3.58
11/19/2012	3.63	3.76	3.61	3.76
11/20/2012	3.75	3.76	3.69	3.72
11/21/2012	3.7	3.77	3.7	3.75
11/22/2012	3.76	3.83	3.75	3.83
11/23/2012	3.86	3.92	3.84	3.87
11/26/2012	3.85	3.87	3.82	3.83
11/27/2012	3.86	3.92	3.85	3.9
11/28/2012	3.88	3.9	3.82	3.86
11/29/2012	3.92	4.1	3.92	4.1
11/30/2012	4.09	4.12	4.02	4.04
12/03/2012	4.04	4.12	4.01	4.02
12/04/2012	4.01	4.14	4.01	4.12
12/05/2012	4.15	4.21	4.14	4.17
12/06/2012	4.2	4.25	4.08	4.11
12/07/2012	4.11	4.12	4.01	4.09
12/10/2012	4.03	4.03	3.83	4
12/11/2012	3.98	4.07	3.94	4.04
12/12/2012	4.05	4.09	4.04	4.06
12/13/2012	4.09	4.17	4.05	4.14
12/14/2012	4.16	4.17	4.1	4.15
12/17/2012	4.15	4.23	4.15	4.21
12/18/2012	4.25	4.34	4.24	4.32
12/19/2012	4.33	4.38	4.24	4.29
12/20/2012	4.26	4.41	4.25	4.4
12/21/2012	4.35	4.44	4.3	4.33
12/27/2012	4.33	4.41	4.3	4.37
12/28/2012	4.39	4.4	4.31	4.35

Menu

Create your free account now!

LDO.MI: Leonardo S.p.A. Historical Data

2012 Historical Chart

Average

Low

High