Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Leonardo S.p.A. logo
LDO.MI
Leonardo S.p.A.
13:11:36
52.6 €
0.0000 (%0.00)
Previous Close: 51.8
Day Low₺52.15
Day High₺53.55
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4586
CLOSE 9.4399

Low

LOW 7.49

High

HIGH 11.45
DATEOPENHIGHLOWCLOSE
01/02/20189.9410.089.8210.08
01/03/201810.1310.1310.0210.06
01/04/201810.1410.3910.0810.39
01/05/201810.3910.4910.2610.4
01/08/201810.4510.6910.4110.57
01/09/201810.6110.8110.5710.81
01/10/201810.8410.9810.7310.9
01/11/201810.9310.9310.8210.87
01/12/201810.8710.9210.8410.85
01/15/201810.8911.0510.8511
01/16/201811.0111.2811.0111.07
01/17/201811.311.4511.2111.27
01/18/201811.3911.411.1411.25
01/19/201811.2811.3511.1711.25
01/22/201811.2811.3311.2211.29
01/23/201811.3511.3811.111.16
01/24/201811.1611.1810.9510.96
01/25/201810.951110.810.88
01/26/201810.911.2110.8211.1
01/29/201811.211.3511.1711.28
01/30/201811.2711.439.789.92
01/31/20189.849.939.519.72
02/01/20189.89.939.739.83
02/02/20189.929.929.69.6
02/05/20189.419.438.959.16
02/06/20188.98.958.68.91
02/07/201899.068.899.06
02/08/20189.019.058.88.83
02/09/20188.718.858.628.69
02/12/20188.838.918.648.64
02/13/20188.688.738.48.41
02/14/20188.458.848.418.8
02/15/20188.899.098.818.92
02/16/201899.098.959.06
02/19/20189.19.138.969.07
02/20/20189.089.189.019.08
02/21/20189.099.128.919.11
02/22/20189.049.058.728.81
02/23/20188.858.928.788.89
02/26/20188.938.988.848.85
02/27/20188.878.888.658.81
02/28/20188.818.958.798.85
03/01/20188.818.948.718.84
03/02/20188.738.758.528.58
03/05/20188.58.758.478.63
03/06/20188.78.918.698.8
03/07/20188.818.858.78.81
03/08/20188.839.038.788.98
03/09/201899.38.989.19
03/12/20189.289.399.229.26
03/13/20189.329.359.049.15
03/14/20189.179.59.059.31
03/15/20189.39.569.279.53
03/16/20189.559.569.389.48
03/19/20189.499.579.419.42
03/20/20189.429.59.349.46
03/21/20189.469.479.339.39
03/22/20189.349.449.119.21
03/23/20189.139.439.049.4
03/26/20189.419.469.279.34
03/27/20189.429.649.399.52
03/28/20189.459.479.319.4
03/29/20189.459.529.389.38
04/03/20189.319.339.149.17
04/04/20189.179.199.019.09
04/05/20189.279.469.159.43
04/06/20189.49.479.339.47
04/09/20189.489.579.379.43
04/10/20189.459.559.389.52
04/11/20189.59.559.329.34
04/12/20189.319.489.299.44
04/13/20189.449.499.379.38
04/16/20189.429.599.49.53
04/17/20189.599.669.499.59
04/18/20189.669.859.639.77
04/19/20189.8410.049.789.92
04/20/20189.9610.039.669.93
04/23/20189.939.999.849.98
04/24/20189.9910.019.829.83
04/25/20189.779.799.529.65
04/26/20189.659.689.559.61
04/27/20189.629.669.419.5
04/30/20189.529.79.499.61
05/02/20189.79.869.679.78
05/03/20189.749.89.659.73
05/04/20189.79.89.619.71
05/07/20189.719.749.649.65
05/08/20189.639.739.359.65
05/09/20189.6710.129.679.94
05/10/20181010.049.589.61
05/11/20189.659.679.59.61
05/14/20189.659.669.389.43
05/15/20189.529.559.429.43
05/16/20189.449.499.179.24
05/17/20189.259.329.149.25
05/18/20189.299.38.979.06
05/21/20189.059.058.828.83
05/22/20188.9298.818.94
05/23/20188.98.98.698.8
05/24/20188.838.948.768.82
05/25/20188.899.178.889.01
05/28/20189.079.228.78.79
05/29/20188.78.718.278.32
05/30/20188.318.568.278.56
05/31/20188.558.838.58.72
06/01/20188.99.158.858.98
06/04/20189.129.128.778.83
06/05/20188.859.028.758.8
06/06/20188.828.858.678.83
06/07/20188.98.948.88.83
06/08/20188.728.788.598.64
06/11/20188.658.978.658.97
06/12/20189.019.158.929.02
06/13/20189.039.068.88.85
06/14/20188.89.048.759
06/15/20189.019.028.878.94
06/18/20188.928.968.798.86
06/19/20188.798.988.698.92
06/20/201899.018.828.82
06/21/20188.918.918.588.65
06/22/20188.668.778.658.75
06/25/20188.748.748.518.53
06/26/20188.558.588.38.36
06/27/20188.358.488.098.41
06/28/20188.48.498.258.35
06/29/20188.448.538.428.47
07/02/20188.398.48.258.37
07/03/20188.428.678.368.59
07/04/20188.598.698.458.55
07/05/20188.558.768.558.63
07/06/20188.78.78.528.58
07/09/20188.658.718.528.61
07/10/20188.578.668.488.58
07/11/20188.568.688.478.61
07/12/20188.618.668.518.61
07/13/20188.649.038.639
07/16/201899.2399.13
07/17/20189.159.439.049.31
07/18/20189.339.439.29.33
07/19/20189.329.399.189.25
07/20/20189.229.238.949.06
07/23/20189.069.2899.2
07/24/20189.219.299.189.24
07/25/20189.269.359.139.18
07/26/20189.29.329.159.17
07/27/20189.219.299.189.21
07/30/20189.219.389.169.27
07/31/20189.910.329.6610.25
08/01/201810.2310.5910.2310.4
08/02/201810.3310.4210.0310.38
08/03/201810.4510.5310.3110.48
08/06/201810.4610.6610.3310.63
08/07/201810.6110.7110.5510.67
08/08/201810.6610.7110.4310.54
08/09/201810.4710.5810.3710.49
08/10/201810.4110.4110.1110.18
08/13/201810.1110.169.99.9
08/14/20189.9410.29.9210.07
08/16/20189.9610.119.829.92
08/17/20189.879.939.589.68
08/20/20189.749.839.679.76
08/21/20189.829.979.819.9
08/22/20189.99.949.89.84
08/23/20189.839.899.779.77
08/24/20189.789.999.789.96
08/27/20181010.059.8710.02
08/28/201810.0710.079.879.9
08/29/20189.8610.069.8410.06
08/30/201810.0210.049.759.8
08/31/20189.829.829.629.65
09/03/20189.649.729.599.68
09/04/20189.699.839.639.75
09/05/20189.749.969.729.86
09/06/20189.919.929.749.77
09/07/20189.759.819.629.73
09/10/20189.810.549.7510.43
09/11/201810.4510.4510.1310.24
09/12/201810.2510.4710.1610.42
09/13/201810.410.5110.2910.29
09/14/201810.410.410.1510.26
09/17/201810.2110.2910.110.18
09/18/201810.1910.5410.1710.46
09/19/201810.5110.5910.4110.56
09/20/201810.610.7310.5410.71
09/21/201810.7710.7710.5910.65
09/24/201810.610.6710.4310.47
09/25/201810.8110.910.6510.72
09/26/201810.7710.810.5510.8
09/27/201810.810.8610.6110.77
09/28/201810.6810.6810.1510.38
10/01/201810.3510.6910.3510.44
10/02/201810.3610.6410.2110.57
10/03/201810.5910.9110.5910.86
10/04/201810.8110.9810.6610.71
10/05/201810.6510.6710.2610.37
10/08/201810.2510.39.9710.19
10/09/201810.2410.4510.0710.21
10/10/201810.1310.319.9810.07
10/11/20189.989.999.729.8
10/12/20189.869.959.69.9
10/15/20189.839.999.789.81
10/16/20189.8610.359.7210.3
10/17/201810.3110.4310.1510.28
10/18/201810.110.5110.0110.06
10/19/20181010.039.529.93
10/22/20181010.139.769.76
10/23/20189.649.879.499.83
10/24/20189.9510.19.719.77
10/25/20189.7210.099.79.98
10/26/20189.929.959.589.71
10/29/20189.729.739.339.53
10/30/20189.229.49.059.38
10/31/20189.459.679.439.59
11/01/20189.579.859.499.52
11/02/20189.619.749.549.63
11/05/20189.639.639.459.55
11/06/20189.69.719.539.65
11/07/20189.729.879.669.76
11/08/20189.779.889.619.72
11/09/20189.439.548.818.86
11/12/20188.959.088.919.01
11/13/20189.049.228.959.06
11/14/20188.9698.788.9
11/15/20188.898.978.568.61
11/16/20188.668.718.438.46
11/19/20188.468.558.318.32
11/20/20188.38.368.168.23
11/21/20188.38.318.148.25
11/22/20188.278.318.158.26
11/23/20188.238.48.28.4
11/26/20188.478.798.468.56
11/27/20188.598.748.518.62
11/28/20188.628.678.528.54
11/29/20188.628.718.488.66
11/30/20188.688.718.68.71
12/03/20188.838.968.818.94
12/04/20188.918.958.78.76
12/05/20188.678.728.568.66
12/06/20188.578.578.238.28
12/07/20188.368.428.228.32
12/10/20188.248.318.048.05
12/11/20188.128.288.018.21
12/12/20188.238.38.148.26
12/13/20188.318.428.138.18
12/14/20188.158.198.068.17
12/17/20188.188.217.968.02
12/18/20187.968.27.968.14
12/19/20188.158.378.148.26
12/20/20188.158.157.988
12/21/20187.887.927.717.74
12/27/20187.747.757.497.58
12/28/20187.677.717.587.68