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

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

12.28 -0.34 (-2.69%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 12, 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 (%)
Feb 28, 2022 4.280 4.480 4.260 4.410 67,970 +0.59(+15.37%)
Feb 25, 2022 3.960 3.850 3.805 3.822 4,556 +0.14(+3.87%)
Feb 24, 2022 3.810 3.810 3.560 3.680 3,527 +0.13(+3.66%)
Feb 23, 2022 3.520 3.585 3.520 3.550 1,782 +0.00(+0.00%)
Feb 22, 2022 3.580 3.640 3.500 3.550 6,745 -0.20(-5.33%)
Feb 18, 2022 3.750 0 +0.02(+0.54%)
Feb 17, 2022 3.660 3.730 3.660 3.730 1,202 -0.02(-0.53%)
Feb 16, 2022 3.870 3.870 3.680 3.750 6,410 +0.06(+1.62%)
Feb 15, 2022 3.745 3.800 3.690 3.690 12,151 +0.13(+3.54%)
Feb 14, 2022 3.560 3.650 3.560 3.564 940 -0.10(-2.62%)
Feb 11, 2022 3.710 3.710 3.660 3.660 982 +0.10(+2.81%)
Feb 10, 2022 3.600 3.600 3.560 3.560 41,838 -0.05(-1.39%)
Feb 09, 2022 3.610 3.610 3.610 3.610 216 +0.08(+2.27%)
Feb 08, 2022 3.430 3.530 3.430 3.530 883 +0.07(+2.02%)
Feb 07, 2022 3.480 3.480 3.417 3.460 15,909 -0.00(-0.07%)
Feb 04, 2022 3.510 3.520 3.462 3.462 4,739 -0.14(-3.87%)
Feb 03, 2022 3.602 3.602 3.602 3.602 201 -0.04(-1.04%)
Feb 02, 2022 3.640 3.640 3.640 3.640 265 +0.05(+1.39%)
Feb 01, 2022 3.590 3.590 3.590 3.590 100 +0.01(+0.42%)
Jan 31, 2022 3.520 3.575 3.520 3.575 34,202 -0.02(-0.69%)
Jan 28, 2022 3.600 3.610 3.600 3.600 14,527 +0.03(+0.84%)
Jan 27, 2022 3.610 3.610 3.540 3.570 30,214 +0.00(+0.14%)
Jan 26, 2022 3.480 3.570 3.480 3.565 828 +0.10(+3.03%)
Jan 25, 2022 3.480 3.505 3.445 3.460 50,082 -0.25(-6.74%)
Jan 24, 2022 3.670 3.740 3.670 3.710 2,679 -0.09(-2.37%)
Jan 21, 2022 3.790 3.870 3.780 3.800 2,092 -0.05(-1.30%)
Jan 20, 2022 3.840 3.850 3.790 3.850 1,360 +0.00(+0.10%)
Jan 19, 2022 3.810 3.846 3.810 3.846 2,589 +0.06(+1.48%)
Jan 18, 2022 3.818 3.818 3.730 3.790 7,868 +0.00(+0.00%)
Jan 14, 2022 3.790 0 +0.02(+0.53%)
Jan 13, 2022 3.770 3.770 3.770 3.770 654 +0.06(+1.48%)
Jan 12, 2022 3.715 3.715 3.700 3.715 4,300 +0.06(+1.78%)
Jan 11, 2022 3.668 3.668 3.650 3.650 453 +0.08(+2.24%)
Jan 10, 2022 3.600 3.645 3.540 3.570 1,568 +0.03(+0.85%)
Jan 07, 2022 3.510 3.540 3.510 3.540 10,002 -0.01(-0.28%)
Jan 06, 2022 3.550 3.550 3.550 3.550 140 +0.00(+0.00%)
Jan 04, 2022 3.550 3.550 3.550 0 -0.03(-0.70%)
Jan 03, 2022 3.575 3.575 3.575 3.575 192 +0.03(+0.85%)
Dec 31, 2021 3.545 3.545 3.545 3.545 1,372 +0.04(+1.29%)
Dec 30, 2021 3.500 3.514 3.500 3.500 6,498 +0.00(+0.00%)
Dec 29, 2021 3.500 3.500 3.500 3.500 420 -0.06(-1.69%)
Dec 27, 2021 3.560 3.560 3.560 45 +0.04(+1.14%)
Dec 23, 2021 3.490 3.520 3.410 3.520 7,429 +0.12(+3.53%)
Dec 21, 2021 3.400 3.400 3.400 10 +0.10(+3.19%)
Dec 20, 2021 3.320 3.370 3.295 3.295 1,591 -0.06(-1.93%)
Dec 16, 2021 3.360 3.360 3.360 70 +0.04(+1.20%)
Dec 15, 2021 3.320 3.320 3.320 3.320 1,078 +0.00(+0.15%)
Dec 14, 2021 3.360 3.361 3.315 3.315 5,572 +0.00(+0.15%)
Dec 13, 2021 3.260 3.330 3.242 3.310 5,697 -0.02(-0.60%)
Dec 10, 2021 3.382 3.382 3.330 3.330 1,561 -0.03(-0.89%)
Dec 09, 2021 3.330 3.360 3.330 3.360 7,578 +0.03(+0.90%)
Dec 08, 2021 3.330 3.330 3.330 3.330 1,408 -0.06(-1.91%)
Dec 07, 2021 3.440 3.440 3.350 3.395 99,492 -0.02(-0.73%)
Dec 06, 2021 3.325 3.420 3.325 3.420 6,899 +0.10(+3.01%)
Dec 03, 2021 3.345 3.345 3.320 3.320 4,528 -0.03(-0.90%)
Dec 02, 2021 3.360 3.365 3.320 3.350 1,678 +0.02(+0.60%)
Dec 01, 2021 3.400 3.419 3.330 3.330 1,317 -0.02(-0.75%)
Nov 30, 2021 3.410 3.410 3.350 3.355 11,460 -0.02(-0.45%)
Nov 29, 2021 3.374 3.374 3.360 3.370 2,056 -0.06(-1.75%)
Nov 26, 2021 3.370 3.430 3.370 3.430 4,530 +0.01(+0.29%)
Nov 24, 2021 3.420 3.420 3.420 3.420 341 -0.04(-1.30%)
Nov 23, 2021 3.420 3.465 3.420 3.465 4,078 +0.05(+1.61%)
Nov 22, 2021 3.400 3.410 3.400 3.410 4,687 -0.01(-0.29%)
Nov 19, 2021 3.445 3.500 3.410 3.420 7,233 -0.15(-4.20%)
Nov 18, 2021 3.620 3.650 3.570 3.570 8,250 -0.09(-2.46%)
Nov 17, 2021 3.550 3.660 3.550 3.660 1,733 -0.01(-0.27%)
Nov 16, 2021 3.670 3.670 3.670 3.670 1,000 +0.02(+0.55%)
Nov 15, 2021 3.750 3.750 3.650 3.650 401 +0.00(+0.00%)
Nov 12, 2021 3.750 3.750 3.650 3.650 6,968 -0.09(-2.41%)
Nov 11, 2021 3.740 3.780 3.740 3.740 1,282 +0.04(+1.19%)
Nov 09, 2021 3.696 3.696 3.696 3.696 167 -0.00(-0.11%)
Nov 08, 2021 3.820 3.820 3.700 3.700 1,498 -0.10(-2.63%)
Nov 05, 2021 3.695 3.800 3.660 3.800 520 +0.02(+0.53%)
Nov 03, 2021 3.780 3.780 3.780 10 +0.14(+3.85%)
Nov 02, 2021 3.760 3.760 3.640 3.640 1,122 +0.00(+0.00%)
Nov 01, 2021 3.630 3.740 3.625 3.640 9,291 +0.02(+0.41%)
Oct 29, 2021 3.650 3.690 3.590 3.625 15,387 -0.10(-2.55%)
Oct 28, 2021 3.725 3.725 3.720 3.720 3,389 +0.04(+1.09%)
Oct 27, 2021 3.750 3.750 3.680 3.680 10,545 -0.09(-2.52%)
Oct 26, 2021 3.746 3.840 3.746 3.775 854 +0.02(+0.67%)
Oct 25, 2021 3.750 3.775 3.730 3.750 16,100 -0.05(-1.32%)
Oct 22, 2021 3.750 3.805 3.750 3.800 2,771 -0.01(-0.13%)
Oct 20, 2021 3.805 3.805 3.805 10 -0.00(-0.13%)
Oct 18, 2021 3.810 3.810 3.810 0 -0.04(-1.04%)
Oct 15, 2021 3.850 3.850 3.825 3.850 61,558 -0.05(-1.28%)
Oct 14, 2021 4.000 4.000 3.820 3.900 141,708 -0.19(-4.64%)
Oct 13, 2021 4.130 4.130 4.050 4.090 38,081 -0.04(-0.97%)
Oct 12, 2021 4.130 4.130 4.130 4.130 235 +0.06(+1.47%)
Oct 11, 2021 4.110 4.110 4.070 4.070 36,915 -0.02(-0.49%)
Oct 08, 2021 4.040 4.090 4.040 4.090 5,341 +0.05(+1.24%)
Oct 07, 2021 4.040 4.040 4.040 4.040 170 +0.02(+0.50%)
Oct 06, 2021 3.990 4.020 3.990 4.020 1,623 -0.18(-4.29%)
Oct 05, 2021 4.200 4.200 4.200 4.200 29,581 +0.03(+0.72%)
Oct 04, 2021 4.150 4.170 4.100 4.170 6,199 +0.06(+1.46%)
Oct 01, 2021 4.030 4.110 4.030 4.110 551 +0.06(+1.48%)
Sep 29, 2021 4.050 4.050 4.050 1 +0.00(+0.00%)
Sep 28, 2021 4.100 4.100 4.050 4.050 3,001 -0.04(-0.98%)
Sep 27, 2021 4.090 4.090 4.050 4.090 851 +0.08(+2.12%)
Sep 24, 2021 3.970 4.005 3.970 4.005 1,230 +0.02(+0.63%)
Sep 23, 2021 3.950 3.980 3.950 3.980 9,926 +0.02(+0.38%)
Sep 22, 2021 3.960 3.965 3.940 3.965 1,902 +0.06(+1.67%)
Sep 21, 2021 3.890 3.900 3.890 3.900 574 +0.04(+1.04%)
Sep 20, 2021 3.850 3.860 3.810 3.860 5,650 -0.02(-0.52%)
Sep 17, 2021 3.880 3.880 3.880 3.880 398 -0.09(-2.27%)
Sep 16, 2021 3.940 4.000 3.940 3.970 12,259 +0.00(+0.00%)
Sep 15, 2021 3.940 3.970 3.890 3.970 6,609 +0.02(+0.51%)
Sep 14, 2021 3.950 3.950 3.950 3.950 674 -0.01(-0.25%)
Sep 13, 2021 3.930 4.000 3.930 3.960 8,700 -0.04(-1.12%)
Sep 09, 2021 4.005 4.005 4.005 1 -0.04(-1.11%)
Sep 08, 2021 4.070 4.090 4.040 4.050 11,823 -0.06(-1.48%)
Sep 07, 2021 4.100 4.190 4.070 4.111 1,908 +0.03(+0.64%)
Sep 03, 2021 4.070 4.110 4.070 4.085 1,506 -0.03(-0.70%)
Sep 02, 2021 4.150 4.150 4.060 4.114 5,489 -0.04(-0.87%)
Sep 01, 2021 4.086 4.150 4.086 4.150 844 +0.14(+3.49%)
Aug 31, 2021 4.010 4.010 4.010 4.010 1,001 +0.00(+0.00%)
Aug 30, 2021 4.010 4.010 4.010 4.010 5,142 +0.00(+0.00%)
Aug 27, 2021 3.980 4.010 3.980 4.010 774 +0.04(+1.12%)
Aug 26, 2021 4.000 4.070 3.966 3.966 9,228 -0.03(-0.86%)
Aug 25, 2021 4.010 4.010 4.000 4.000 528 +0.14(+3.63%)
Aug 20, 2021 3.860 3.860 3.860 25 -0.03(-0.77%)
Aug 19, 2021 3.930 3.930 3.890 3.890 2,580 -0.08(-2.02%)
Aug 18, 2021 3.950 4.005 3.950 3.970 643 +0.08(+2.06%)
Aug 17, 2021 3.890 3.890 3.890 3.890 5,759 -0.07(-1.77%)
Aug 16, 2021 4.090 4.090 3.960 3.960 6,625 +0.00(+0.00%)
Aug 12, 2021 3.960 3.960 3.960 99 -0.03(-0.75%)
Aug 11, 2021 4.000 4.000 3.990 3.990 395 +0.05(+1.27%)
Aug 10, 2021 3.890 3.940 3.890 3.940 525 +0.04(+1.03%)
Aug 09, 2021 3.930 3.970 3.900 3.900 1,884 -0.06(-1.52%)
Aug 06, 2021 3.960 3.960 3.960 3.960 150 +0.02(+0.51%)
Aug 05, 2021 3.940 3.940 3.940 3.940 101 +0.06(+1.55%)
Aug 04, 2021 3.970 3.970 3.880 3.880 1,103 -0.07(-1.77%)
Aug 03, 2021 3.878 3.950 3.878 3.950 6,323 +0.01(+0.25%)
Aug 02, 2021 3.950 3.955 3.940 3.940 5,105 +0.05(+1.21%)
Jul 30, 2021 3.940 3.940 3.893 3.893 645 +0.04(+1.06%)
Jul 29, 2021 3.840 3.852 3.840 3.852 657 +0.05(+1.37%)
Jul 28, 2021 3.780 3.800 3.780 3.800 1,617 +0.10(+2.70%)
Jul 27, 2021 3.700 3.700 3.700 3.700 140 -0.06(-1.60%)
Jul 26, 2021 3.775 3.805 3.760 3.760 6,195 +0.02(+0.53%)
Jul 21, 2021 3.740 3.740 3.740 48 +0.18(+5.06%)
Jul 20, 2021 3.560 3.560 3.560 3.560 215 +0.00(+0.00%)
Jul 19, 2021 3.550 3.630 3.500 3.560 6,525 -0.13(-3.65%)
Jul 16, 2021 3.690 3.695 3.650 3.695 5,894 -0.01(-0.30%)
Jul 15, 2021 3.750 3.750 3.690 3.706 3,188 -0.13(-3.34%)
Jul 14, 2021 3.870 3.870 3.834 3.834 1,233 -0.02(-0.42%)
Jul 13, 2021 3.900 3.920 3.791 3.850 1,933 -0.12(-3.14%)
Jul 12, 2021 3.975 3.975 3.975 3.975 2,252 -0.03(-0.66%)
Jul 09, 2021 3.970 4.002 3.970 4.002 1,153 +0.14(+3.67%)
Jul 08, 2021 3.850 3.860 3.790 3.860 2,912 -0.04(-1.03%)
Jul 07, 2021 3.900 3.935 3.880 3.900 11,869 -0.13(-3.22%)
Jul 06, 2021 4.030 4.030 4.010 4.030 1,142 -0.01(-0.25%)
Jul 02, 2021 4.070 4.070 4.040 4.040 6,956 -0.03(-0.71%)
Jul 01, 2021 4.060 4.069 4.060 4.069 360 +0.07(+1.72%)
Jun 30, 2021 3.980 4.003 3.980 4.000 1,493 -0.04(-0.99%)
Jun 29, 2021 4.060 4.060 4.040 4.040 10,289 -0.02(-0.49%)
Jun 28, 2021 4.010 4.060 4.010 4.060 1,447 -0.03(-0.73%)
Jun 25, 2021 4.180 4.180 4.080 4.090 3,118 -0.02(-0.37%)
Jun 24, 2021 4.100 4.200 4.100 4.105 10,538 +0.09(+2.11%)
Jun 23, 2021 4.020 4.020 4.020 4.020 233 -0.17(-4.06%)
Jun 22, 2021 4.190 4.190 4.190 4.190 661 +0.09(+2.20%)
Jun 21, 2021 4.100 4.100 4.100 4.100 700 +0.01(+0.37%)
Jun 18, 2021 4.200 4.200 4.055 4.085 1,379 -0.12(-2.85%)
Jun 17, 2021 4.250 4.290 4.150 4.205 5,878 -0.07(-1.64%)
Jun 16, 2021 4.380 4.380 4.270 4.275 883 +0.03(+0.59%)
Jun 15, 2021 4.250 4.250 4.250 4.250 186 -0.15(-3.41%)
Jun 14, 2021 4.250 4.400 4.250 4.400 551 +0.14(+3.23%)
Jun 11, 2021 4.380 4.390 4.263 4.263 963 -0.10(-2.35%)
Jun 10, 2021 4.365 4.365 4.365 4.365 1,598 +0.00(+0.11%)
Jun 09, 2021 4.450 4.450 4.360 4.360 10,292 -0.10(-2.24%)
Jun 08, 2021 4.390 4.460 4.390 4.460 1,100 +0.06(+1.36%)
Jun 07, 2021 4.500 4.500 4.260 4.400 1,003 +0.10(+2.33%)
Jun 04, 2021 4.340 4.340 4.300 4.300 1,002 -0.02(-0.42%)
Jun 03, 2021 4.300 4.318 4.300 4.318 1,216 -0.07(-1.53%)
Jun 02, 2021 4.400 4.400 4.310 4.385 2,022 +0.04(+0.80%)
Jun 01, 2021 4.350 4.360 4.270 4.350 997 +0.03(+0.69%)
May 28, 2021 4.320 4.320 4.320 4.320 1,145 +0.09(+2.13%)
May 27, 2021 4.275 4.290 4.230 4.230 7,146 +0.11(+2.67%)
May 26, 2021 4.110 4.150 4.110 4.120 2,569 -0.08(-1.90%)
May 25, 2021 4.290 4.290 4.200 4.200 835 -0.02(-0.47%)
May 24, 2021 4.180 4.220 4.180 4.220 2,363 +0.06(+1.44%)
May 21, 2021 4.130 4.160 4.130 4.160 12,502 +0.04(+1.09%)
May 20, 2021 4.083 4.115 4.060 4.115 4,174 +0.03(+0.66%)
May 19, 2021 4.120 4.120 4.046 4.088 8,994 +0.08(+1.95%)
May 18, 2021 4.020 4.160 4.000 4.010 4,111 -0.09(-2.20%)
May 17, 2021 4.120 4.200 4.100 4.100 20,959 -0.09(-2.26%)
May 14, 2021 4.090 4.195 4.090 4.195 1,081 +0.15(+3.58%)
May 13, 2021 4.080 4.085 4.000 4.050 21,708 -0.00(-0.05%)
May 12, 2021 4.040 4.070 4.040 4.052 1,307 -0.04(-1.05%)
May 11, 2021 4.050 4.095 4.050 4.095 664 -0.04(-0.85%)
May 10, 2021 4.130 4.130 4.130 4.130 6,310 +0.00(+0.00%)
May 07, 2021 4.160 4.160 4.120 4.130 2,179 -0.07(-1.55%)
May 06, 2021 4.150 4.195 4.150 4.195 2,227 +0.14(+3.33%)
May 05, 2021 4.090 4.100 4.060 4.060 3,143 +0.01(+0.25%)
May 04, 2021 4.060 4.060 4.050 4.050 2,220 -0.01(-0.25%)
May 03, 2021 4.100 4.100 4.060 4.060 1,282 +0.03(+0.74%)
Apr 30, 2021 4.020 4.075 4.020 4.030 10,400 +0.04(+1.00%)
Apr 29, 2021 3.980 3.990 3.950 3.990 3,951 +0.03(+0.76%)
Apr 28, 2021 3.982 3.982 3.958 3.960 6,258 -0.07(-1.74%)
Apr 27, 2021 4.000 4.030 3.995 4.030 2,980 +0.03(+0.75%)
Apr 26, 2021 4.110 4.110 4.000 4.000 7,490 -0.17(-4.08%)
Apr 23, 2021 4.150 4.170 4.150 4.170 700 +0.06(+1.46%)
Apr 22, 2021 4.070 4.169 4.070 4.110 14,550 -0.01(-0.24%)
Apr 21, 2021 4.100 4.120 4.070 4.120 9,108 +0.03(+0.73%)
Apr 20, 2021 4.230 4.230 4.050 4.090 5,587 -0.28(-6.41%)
Apr 19, 2021 4.316 4.370 4.250 4.370 3,575 +0.22(+5.30%)
Apr 16, 2021 4.140 4.170 4.122 4.150 4,300 -0.02(-0.60%)
Apr 15, 2021 4.100 4.190 4.090 4.175 7,388 -0.01(-0.24%)
Apr 14, 2021 4.130 4.190 4.130 4.185 3,530 +0.09(+2.32%)
Apr 13, 2021 4.130 4.140 4.090 4.090 1,168 -0.13(-3.08%)
Apr 12, 2021 4.190 4.220 4.150 4.220 2,053 +0.06(+1.44%)
Apr 09, 2021 4.150 4.160 4.150 4.160 600 -0.01(-0.24%)
Apr 08, 2021 4.140 4.200 4.140 4.170 3,307 -0.02(-0.48%)
Apr 07, 2021 4.200 4.290 4.190 4.190 4,539 -0.02(-0.48%)
Apr 06, 2021 4.180 4.210 4.170 4.210 11,256 +0.01(+0.24%)
Apr 05, 2021 4.140 4.200 4.140 4.200 1,980 +0.12(+2.94%)
Apr 01, 2021 4.090 4.140 4.080 4.080 1,800 +0.04(+0.99%)
Mar 31, 2021 4.100 4.100 4.040 4.040 4,614 +0.01(+0.25%)
Mar 30, 2021 4.060 4.091 4.010 4.030 27,984 +0.05(+1.26%)
Mar 29, 2021 3.870 4.020 3.870 3.980 2,492 +0.02(+0.63%)
Mar 26, 2021 4.005 4.030 3.930 3.955 5,000 +0.02(+0.38%)
Mar 25, 2021 3.860 4.000 3.860 3.940 5,029 -0.07(-1.75%)
Mar 24, 2021 4.050 4.050 3.960 4.010 21,853 -0.29(-6.85%)
Mar 23, 2021 4.340 4.340 4.305 4.305 1,456 -0.05(-1.15%)
Mar 22, 2021 4.412 4.510 4.355 4.355 2,284 -0.11(-2.57%)
Mar 19, 2021 4.410 4.470 4.410 4.470 5,400 -0.02(-0.45%)
Mar 18, 2021 4.610 4.610 4.490 4.490 40,612 -0.12(-2.60%)
Mar 17, 2021 4.610 4.645 4.560 4.610 13,814 +0.02(+0.44%)
Mar 16, 2021 4.670 4.670 4.560 4.590 1,871 +0.00(+0.00%)
Mar 15, 2021 4.580 4.690 4.420 4.590 12,957 +0.23(+5.28%)
Mar 12, 2021 4.410 4.410 4.360 4.360 2,300 -0.01(-0.23%)
Mar 11, 2021 4.400 4.410 4.300 4.370 4,546 -0.02(-0.46%)
Mar 10, 2021 4.370 4.490 4.370 4.390 7,598 +0.30(+7.33%)
Mar 09, 2021 4.120 4.260 4.080 4.090 76,505 +0.05(+1.36%)
Mar 08, 2021 4.000 4.065 4.000 4.035 4,746 +0.08(+2.15%)
Mar 05, 2021 4.050 4.080 3.950 3.950 8,100 -0.11(-2.71%)
Mar 04, 2021 4.075 4.085 4.030 4.060 21,876 -0.04(-0.98%)
Mar 03, 2021 4.100 4.120 4.075 4.100 7,827 +0.06(+1.49%)
Mar 02, 2021 4.117 4.117 4.040 4.040 1,941 -0.10(-2.42%)
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.