Leonardo SpA (LDO)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.9 | 20.4152249135 | 28.9 | 36.45 | 28.44 | 7359502 | 33.70521595 | DE |
| 4 | 5.19 | 17.5278622087 | 29.61 | 36.45 | 28.44 | 3962709 | 31.54148154 | DE |
| 12 | 9.75 | 38.9221556886 | 25.05 | 36.45 | 24.76 | 3024191 | 29.03142594 | DE |
| 26 | 12.21 | 54.0504648074 | 22.59 | 36.45 | 19.73 | 2764064 | 25.45399064 | DE |
| 52 | 15.56 | 80.8731808732 | 19.24 | 36.45 | 18.855 | 2984721 | 23.571547 | DE |
| 156 | 28.15 | 423.308270677 | 6.65 | 36.45 | 6.05 | 3248551 | 14.37809703 | DE |
| 260 | 23.575 | 210.022271715 | 11.225 | 36.45 | 4.005 | 4554399 | 9.73631849 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739984100 | 35.95 | 1.04 | 2.98 | 35.21 | 36.45 | 35.04 | 7534770 |
| 1739897700 | 34.91 | 0.67 | 1.96 | 34.85 | 35.2 | 34.26 | 8624893 |
| 1739811300 | 34.24 | 2.58 | 8.15 | 33.299999 | 34.25 | 32.86 | 8222240 |
| 1739552100 | 31.66 | 1.09 | 3.57 | 30.7 | 31.95 | 30.49 | 6626989 |
| 1739465700 | 30.57 | 0.75 | 2.52 | 28.9 | 30.74 | 28.44 | 5788617 |
| 1739379300 | 29.82 | -0.08 | -0.27 | 29.94 | 29.94 | 29.27 | 2622366 |
| 1739292900 | 29.9 | 0.46 | 1.56 | 29.7 | 29.94 | 29.37 | 2302461 |
| 1739206500 | 29.44 | 0.15 | 0.51 | 29.26 | 29.49 | 29.15 | 1418682 |
| 1738947300 | 29.29 | 0.09 | 0.31 | 29.2 | 29.42 | 28.66 | 3199399 |
| 1738860900 | 29.2 | -0.78 | -2.60 | 30.2 | 30.48 | 28.86 | 5543384 |
| 1738774500 | 29.98 | -0.26 | -0.86 | 30.1 | 30.5 | 29.9 | 1993784 |
| 1738688100 | 30.24 | -0.29 | -0.95 | 30.93 | 31.15 | 29.73 | 3549841 |
| 1738601700 | 30.53 | 0.37 | 1.23 | 30 | 30.57 | 29.9 | 2454564 |
| 1738342500 | 30.16 | 0.64 | 2.17 | 29.66 | 30.39 | 29.66 | 3729513 |
| 1738256100 | 29.52 | -0.02 | -0.07 | 29.49 | 30.03 | 29.43 | 2479000 |
| 1738169700 | 29.54 | 0.29 | 0.99 | 29.33 | 29.78 | 29.3 | 2305260 |
| 1738083300 | 29.25 | 0.08 | 0.27 | 29.13 | 29.5 | 28.99 | 1910604 |
| 1737996900 | 29.17 | -0.32 | -1.09 | 29.4 | 29.55 | 28.75 | 2742770 |
| 1737737700 | 29.49 | -0.15 | -0.51 | 29.73 | 29.79 | 29.32 | 3246383 |
| 1737651300 | 29.64 | 0.25 | 0.85 | 29.61 | 29.67 | 29.21 | 2958665 |
| 1737564900 | 29.39 | 0.54 | 1.87 | 29 | 29.57 | 28.76 | 3102997 |
| 1737478500 | 28.85 | 0.09 | 0.31 | 29.1 | 29.1 | 28.55 | 2425430 |
| 1737392100 | 28.76 | 0.18 | 0.63 | 28.8 | 29.27 | 28.66 | 3428022 |
| 1737132900 | 28.58 | 0.31 | 1.10 | 28.4 | 29.12 | 28.36 | 4549378 |
| 1737046500 | 28.27 | 0.48 | 1.73 | 28.27 | 28.7 | 28.03 | 3304325 |
| 1736960100 | 27.79 | -0.11 | -0.39 | 27.87 | 27.95 | 27.58 | 2359444 |
| 1736873700 | 27.9 | 0.48 | 1.75 | 27.3 | 28.01 | 27.3 | 2557964 |
| 1736787300 | 27.42 | -0.31 | -1.12 | 27.7 | 27.75 | 26.94 | 2758234 |
| 1736528100 | 27.73 | 0.42 | 1.54 | 27.5 | 28 | 27.47 | 3369806 |
| 1736441700 | 27.31 | -0.01 | -0.04 | 27.25 | 27.46 | 26.99 | 2421039 |
| 1736355300 | 27.32 | 1.13 | 4.31 | 26.28 | 27.75 | 26.26 | 5836227 |
| 1736268900 | 26.19 | 0.29 | 1.12 | 25.99 | 26.22 | 25.83 | 2141037 |
| 1736182500 | 25.9 | -0.28 | -1.07 | 26.2 | 26.21 | 25.17 | 3486842 |
| 1735923300 | 26.18 | 0.14 | 0.54 | 26.07 | 26.21 | 25.73 | 1206214 |
| 1735836900 | 26.04 | 0.19 | 0.74 | 25.8 | 26.18 | 25.76 | 1515313 |
| 1735577700 | 25.85 | 0 | 0.00 | 25.9 | 25.98 | 25.61 | 1163908 |
| 1735318500 | 25.85 | 0.13 | 0.51 | 26 | 26.16 | 25.76 | 1400928 |
| 1734972900 | 25.72 | 0.14 | 0.55 | 25.66 | 26.27 | 25.53 | 2444301 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
