Registration Strip Icon for monitor Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.

Leonteq Securities Ag

Q00231
23,24
-1,44 (-5,83%)
13 Dic 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Italia
Tipo: Warrant Azionario
Valuta: EUR
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
13 Dic 2024 23,24 -1,44 -5,83% 23,88 24,18 22,47 0
12 Dic 2024 24,68 -0,07 -0,28% 25,23 25,32 24,64 0
11 Dic 2024 24,75 -0,05 -0,20% 25,13 25,90 24,40 0
10 Dic 2024 24,80 -0,20 -0,80% 25,98 26,21 24,39 0
09 Dic 2024 25,00 -2,44 -8,89% 26,77 27,22 24,91 0
06 Dic 2024 27,44 0,23 0,85% 25,80 27,64 25,80 0
05 Dic 2024 27,21 -0,16 -0,58% 26,76 27,21 26,20 0
04 Dic 2024 27,37 -0,61 -2,18% 26,84 28,42 26,54 0
03 Dic 2024 27,98 -1,54 -5,22% 28,82 29,17 27,01 0
02 Dic 2024 29,52 -0,54 -1,80% 30,62 32,27 29,36 36
29 Nov 2024 30,06 1,39 4,85% 29,39 30,60 28,58 0
28 Nov 2024 28,67 -1,05 -3,53% 29,36 29,38 28,67 0
27 Nov 2024 29,72 0,17 0,58% 28,50 30,06 28,40 0
26 Nov 2024 29,55 -1,06 -3,46% 30,26 30,76 29,07 0
25 Nov 2024 30,61 5,70 22,88% 25,50 30,90 25,48 0
22 Nov 2024 24,91 3,36 15,59% 24,48 25,75 24,45 0
21 Nov 2024 21,55 3,83 21,61% 18,63 21,61 18,53 0
20 Nov 2024 17,72 -0,97 -5,19% 18,54 18,61 17,61 0
19 Nov 2024 18,69 -1,07 -5,41% 19,05 19,05 17,68 0
18 Nov 2024 19,76 1,57 8,63% 19,66 20,29 19,35 0
15 Nov 2024 18,19 -1,18 -6,09% 18,37 20,73 17,73 0
14 Nov 2024 19,37 -2,96 -13,26% 20,78 21,22 19,30 0
13 Nov 2024 22,33 0,59 2,71% 21,24 22,81 21,09 0
12 Nov 2024 21,74 -0,18 -0,82% 21,64 22,04 20,91 0
11 Nov 2024 21,92 2,09 10,54% 19,56 22,60 19,56 0
08 Nov 2024 19,83 0,37 1,90% 20,31 20,47 19,48 0
07 Nov 2024 19,46 -0,40 -2,01% 20,22 20,48 19,32 0
06 Nov 2024 19,86 1,02 5,41% 20,15 20,94 18,61 0
05 Nov 2024 18,84 1,52 8,78% 17,73 18,96 17,08 0
04 Nov 2024 17,32 -1,86 -9,70% 19,49 19,50 15,82 0
01 Nov 2024 19,18 0,59 3,17% 18,37 20,53 17,78 0
31 Ott 2024 18,59 -0,61 -3,18% 21,63 21,86 16,90 0
30 Ott 2024 19,20 0,65 3,50% 18,16 19,37 18,11 0
29 Ott 2024 18,55 -0,28 -1,49% 19,15 19,45 18,55 0
28 Ott 2024 18,83 1,67 9,73% 16,92 18,87 16,91 0
25 Ott 2024 17,16 -0,32 -1,83% 16,86 17,49 16,47 0
24 Ott 2024 17,48 -0,40 -2,24% 17,57 18,11 17,43 0
23 Ott 2024 17,88 -0,17 -0,94% 18,33 18,68 17,71 0
22 Ott 2024 18,05 -1,48 -7,58% 19,31 19,56 18,05 0
21 Ott 2024 19,53 -1,05 -5,10% 21,63 21,75 19,37 0
18 Ott 2024 20,58 1,20 6,19% 20,53 21,35 20,02 0
17 Ott 2024 19,38 -1,04 -5,09% 21,90 21,93 19,14 0
16 Ott 2024 20,42 1,19 6,19% 20,42 21,10 20,29 0
15 Ott 2024 19,23 0,82 4,45% 18,40 19,58 17,98 0
14 Ott 2024 18,41 -1,67 -8,32% 19,29 19,48 17,94 0
11 Ott 2024 20,08 0,18 0,90% 20,06 20,26 19,34 0
10 Ott 2024 19,90 1,59 8,68% 18,77 19,99 18,24 0
09 Ott 2024 18,31 0,79 4,51% 17,07 18,79 16,59 0
08 Ott 2024 17,52 0,19 1,10% 16,67 17,81 16,57 0
07 Ott 2024 17,33 0,14 0,81% 18,56 18,73 17,08 0
04 Ott 2024 17,19 0,56 3,37% 16,94 18,21 16,94 0
03 Ott 2024 16,63 -0,28 -1,66% 17,07 17,07 16,38 0
02 Ott 2024 16,91 -0,85 -4,79% 17,37 17,56 16,49 0
01 Ott 2024 17,76 0,36 2,07% 18,77 18,89 17,42 0
30 Set 2024 17,40 1,05 6,42% 16,07 18,35 15,61 0
27 Set 2024 16,35 0,57 3,61% 15,63 16,55 15,59 0
26 Set 2024 15,78 -0,96 -5,73% 16,35 17,09 15,78 0
25 Set 2024 16,74 -0,63 -3,63% 17,40 17,73 16,69 0
24 Set 2024 17,37 0,86 5,21% 16,76 17,37 16,65 0
23 Set 2024 16,51 0,20 1,23% 16,81 17,17 16,28 0
20 Set 2024 16,31 -3,13 -16,10% 18,95 18,98 16,31 0
19 Set 2024 19,44 0,15 0,78% 18,98 19,65 18,88 0
18 Set 2024 19,29 1,63 9,23% 18,55 19,64 18,08 0
17 Set 2024 17,66 3,07 21,04% 14,27 18,30 14,27 0
16 Set 2024 14,59 1,36 10,28% 14,10 15,27 14,10 0

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network