Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leonardo S.P.A. (OP: FINMY )

12.62 -0.55 (-4.18%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.060 5.100 5.035 5.100 3,589 -0.05(-0.97%)
Jan 30, 2023 5.210 5.230 5.140 5.150 17,807 +0.01(+0.10%)
Jan 27, 2023 5.170 5.170 5.120 5.145 5,008 -0.02(-0.29%)
Jan 26, 2023 5.230 5.230 5.145 5.160 7,279 +0.04(+0.78%)
Jan 25, 2023 5.110 5.140 5.100 5.120 95,244 +0.16(+3.23%)
Jan 24, 2023 4.950 4.978 4.942 4.960 9,574 +0.00(+0.00%)
Jan 23, 2023 4.880 4.960 4.880 4.960 55,869 +0.18(+3.87%)
Jan 20, 2023 4.772 4.790 4.770 4.775 2,194 +0.03(+0.70%)
Jan 19, 2023 4.690 4.750 4.690 4.742 10,156 +0.12(+2.53%)
Jan 18, 2023 4.625 4.625 4.620 4.625 2,748 +0.00(+0.11%)
Jan 17, 2023 4.640 4.640 4.615 4.620 4,016 +0.21(+4.88%)
Jan 13, 2023 4.380 4.405 4.380 4.405 5,400 +0.00(+0.11%)
Jan 12, 2023 4.390 4.405 4.350 4.400 32,004 +0.11(+2.56%)
Jan 11, 2023 4.310 4.310 4.290 4.290 810 +0.01(+0.23%)
Jan 10, 2023 4.290 4.290 4.280 4.280 5,235 +0.00(+0.00%)
Jan 09, 2023 4.280 4.290 4.270 4.280 3,376 -0.02(-0.47%)
Jan 06, 2023 4.240 4.300 4.230 4.300 15,652 +0.13(+3.12%)
Jan 05, 2023 4.220 4.220 4.170 4.170 66,976 -0.08(-1.77%)
Jan 04, 2023 4.230 4.245 4.192 4.245 1,764 -0.09(-2.08%)
Jan 03, 2023 4.320 4.335 4.317 4.335 876 +0.07(+1.64%)
Dec 30, 2022 4.280 4.280 4.265 4.265 3,009 -0.05(-1.16%)
Dec 29, 2022 4.285 4.320 4.285 4.315 2,718 +0.04(+0.82%)
Dec 28, 2022 4.260 4.280 4.260 4.280 987 -0.02(-0.47%)
Dec 27, 2022 4.290 4.300 4.285 4.300 2,211 +0.06(+1.42%)
Dec 23, 2022 4.255 4.255 4.240 4.240 7,005 +0.08(+1.92%)
Dec 22, 2022 4.170 4.175 4.125 4.160 3,958 -0.03(-0.72%)
Dec 21, 2022 4.180 4.190 4.175 4.190 1,794 +0.11(+2.70%)
Dec 20, 2022 4.100 4.104 4.080 4.080 2,435 +0.08(+2.13%)
Dec 19, 2022 3.999 4.028 3.990 3.995 5,713 -0.08(-1.96%)
Dec 16, 2022 4.095 4.095 4.060 4.075 19,733 +0.02(+0.37%)
Dec 15, 2022 4.070 4.070 4.055 4.060 4,597 +0.08(+2.01%)
Dec 14, 2022 4.045 4.110 3.977 3.980 6,711 -0.04(-1.00%)
Dec 13, 2022 4.050 4.050 4.020 4.020 12,128 +0.02(+0.63%)
Dec 12, 2022 4.025 4.025 3.985 3.995 6,267 +0.02(+0.63%)
Dec 09, 2022 3.980 3.985 3.960 3.970 16,268 -0.06(-1.49%)
Dec 08, 2022 4.075 4.075 4.030 4.030 14,422 +0.01(+0.25%)
Dec 07, 2022 4.010 4.040 4.010 4.020 11,118 +0.01(+0.37%)
Dec 06, 2022 4.030 4.055 4.005 4.005 7,426 +0.00(+0.12%)
Dec 05, 2022 4.020 4.040 3.980 4.000 2,701 -0.04(-0.87%)
Dec 02, 2022 3.990 4.035 3.975 4.035 599 +0.03(+0.62%)
Dec 01, 2022 3.985 4.010 3.985 4.010 11,304 +0.04(+1.01%)
Nov 30, 2022 3.922 3.970 3.922 3.970 3,677 -0.02(-0.50%)
Nov 29, 2022 3.990 4.000 3.990 3.990 2,502 +0.00(+0.00%)
Nov 28, 2022 4.030 4.050 3.990 3.990 1,919 +0.06(+1.40%)
Nov 25, 2022 3.930 3.935 3.930 3.935 20,271 +0.08(+1.94%)
Nov 23, 2022 3.870 3.880 3.830 3.860 5,651 +0.02(+0.52%)
Nov 22, 2022 3.800 3.840 3.800 3.840 12,344 +0.10(+2.67%)
Nov 21, 2022 3.760 3.790 3.728 3.740 10,365 -0.04(-1.06%)
Nov 18, 2022 3.770 3.788 3.750 3.780 6,851 -0.01(-0.13%)
Nov 17, 2022 3.790 3.800 3.780 3.785 2,886 -0.11(-2.70%)
Nov 16, 2022 3.860 3.930 3.850 3.890 10,311 +0.07(+1.84%)
Nov 15, 2022 3.840 3.860 3.790 3.820 54,594 +0.09(+2.41%)
Nov 14, 2022 3.760 3.760 3.730 3.730 14,081 +0.10(+2.90%)
Nov 11, 2022 3.600 3.630 3.600 3.625 3,753 +0.02(+0.42%)
Nov 10, 2022 3.580 3.610 3.580 3.610 1,618 +0.03(+0.98%)
Nov 09, 2022 3.625 3.625 3.570 3.575 24,579 -0.03(-0.97%)
Nov 08, 2022 3.635 3.635 3.510 3.610 2,524 -0.09(-2.43%)
Nov 07, 2022 3.710 3.760 3.700 3.700 6,164 -0.02(-0.54%)
Nov 04, 2022 3.720 3.770 3.710 3.720 5,103 -0.23(-5.82%)
Nov 03, 2022 3.960 4.060 3.950 3.950 8,411 -0.07(-1.74%)
Nov 02, 2022 4.060 4.060 4.020 4.020 17,306 +0.02(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.