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 (%)
Mar 31, 2017 7.120 7.120 7.110 7.110 970 -0.07(-0.97%)
Mar 30, 2017 7.130 7.180 7.130 7.180 963 +0.04(+0.56%)
Mar 29, 2017 7.095 7.140 7.095 7.140 5,393 +0.07(+0.99%)
Mar 28, 2017 7.080 7.080 7.060 7.070 3,004 +0.01(+0.14%)
Mar 27, 2017 7.040 7.060 7.038 7.060 9,515 -0.02(-0.28%)
Mar 24, 2017 7.080 7.090 7.080 7.080 2,796 -0.00(-0.04%)
Mar 23, 2017 7.014 7.090 7.014 7.083 5,514 +0.02(+0.33%)
Mar 22, 2017 7.010 7.060 7.010 7.060 368 +0.14(+2.02%)
Mar 21, 2017 7.030 7.040 6.870 6.920 29,770 -0.10(-1.42%)
Mar 20, 2017 6.980 7.020 6.980 7.020 23,812 -0.28(-3.84%)
Mar 17, 2017 7.270 7.300 7.250 7.300 8,493 -0.11(-1.48%)
Mar 16, 2017 7.375 7.430 7.370 7.410 8,016 -0.04(-0.54%)
Mar 15, 2017 7.050 7.450 7.050 7.450 9,383 +0.66(+9.78%)
Mar 14, 2017 6.820 6.820 6.770 6.786 5,774 -0.15(-2.22%)
Mar 13, 2017 6.870 6.940 6.870 6.940 5,384 +0.05(+0.73%)
Mar 10, 2017 6.900 6.930 6.864 6.890 2,568 -0.10(-1.43%)
Mar 09, 2017 6.960 6.990 6.920 6.990 6,450 +0.16(+2.34%)
Mar 08, 2017 6.920 6.940 6.830 6.830 12,179 -0.08(-1.09%)
Mar 07, 2017 6.930 6.930 6.890 6.905 23,172 -0.23(-3.29%)
Mar 06, 2017 7.190 7.190 7.050 7.140 18,058 -0.11(-1.45%)
Mar 03, 2017 7.200 7.250 7.200 7.245 9,812 +0.04(+0.62%)
Mar 02, 2017 7.160 7.200 7.140 7.200 944 +0.15(+2.13%)
Mar 01, 2017 6.980 7.120 6.930 7.050 7,747 +0.21(+2.99%)
Feb 28, 2017 6.880 6.930 6.820 6.845 13,574 +0.06(+0.88%)
Feb 27, 2017 6.695 6.810 6.695 6.785 4,057 +0.29(+4.55%)
Feb 24, 2017 6.460 6.490 6.420 6.490 7,815 +0.16(+2.45%)
Feb 23, 2017 6.260 6.450 6.180 6.335 13,813 +0.13(+2.10%)
Feb 22, 2017 6.125 6.220 6.090 6.205 47,815 -0.04(-0.72%)
Feb 21, 2017 6.250 6.250 6.170 6.250 3,897 -0.03(-0.48%)
Feb 17, 2017 6.280 6.280 6.280 0 -0.08(-1.26%)
Feb 16, 2017 6.290 6.360 6.278 6.360 19,450 +0.13(+2.09%)
Feb 15, 2017 6.220 6.230 6.188 6.230 1,556 -0.10(-1.58%)
Feb 14, 2017 6.280 6.330 6.250 6.330 19,129 +0.01(+0.16%)
Feb 13, 2017 6.260 6.320 6.250 6.320 8,369 +0.01(+0.19%)
Feb 10, 2017 6.230 6.320 6.230 6.308 21,294 -0.08(-1.28%)
Feb 09, 2017 6.340 6.390 6.320 6.390 4,050 +0.02(+0.39%)
Feb 08, 2017 6.210 6.380 6.130 6.365 15,408 -0.04(-0.62%)
Feb 07, 2017 6.400 6.450 6.360 6.405 23,810 -0.04(-0.70%)
Feb 06, 2017 6.490 6.490 6.420 6.450 9,021 -0.26(-3.87%)
Feb 03, 2017 6.656 6.710 6.656 6.710 8,032 +0.04(+0.64%)
Feb 02, 2017 6.690 6.750 6.660 6.667 44,029 +0.07(+1.09%)
Feb 01, 2017 6.530 6.640 6.530 6.595 11,027 +0.17(+2.57%)
Jan 31, 2017 6.330 6.430 6.320 6.430 2,621 -0.06(-0.85%)
Jan 30, 2017 6.479 6.530 6.411 6.485 4,707 -0.19(-2.92%)
Jan 27, 2017 6.700 6.700 6.650 6.680 3,395 +0.00(+0.00%)
Jan 26, 2017 6.600 6.700 6.580 6.680 4,461 -0.28(-4.02%)
Jan 25, 2017 6.880 6.960 6.830 6.960 4,274 +0.13(+1.98%)
Jan 24, 2017 6.800 6.870 6.770 6.825 2,451 +0.13(+2.02%)
Jan 23, 2017 6.750 6.750 6.680 6.690 9,643 -0.20(-2.85%)
Jan 20, 2017 6.904 6.930 6.886 6.886 6,459 -0.05(-0.78%)
Jan 19, 2017 6.880 6.970 6.880 6.940 6,308 -0.04(-0.57%)
Jan 18, 2017 6.890 6.980 6.890 6.980 30,176 +0.02(+0.29%)
Jan 17, 2017 6.940 7.030 6.900 6.960 31,019 -0.01(-0.14%)
Jan 13, 2017 6.970 6.970 6.970 0 +0.02(+0.36%)
Jan 12, 2017 6.980 6.980 6.910 6.945 11,541 -0.10(-1.49%)
Jan 11, 2017 7.050 7.060 7.050 7.050 12,359 +0.00(+0.00%)
Jan 10, 2017 7.138 7.138 7.050 7.050 9,290 -0.03(-0.42%)
Jan 09, 2017 7.010 7.090 7.000 7.080 7,621 -0.15(-2.07%)
Jan 06, 2017 7.080 7.240 7.080 7.230 14,796 +0.08(+1.12%)
Jan 05, 2017 7.150 7.184 7.150 7.150 1,990 +0.15(+2.14%)
Jan 04, 2017 7.020 7.020 7.000 7.000 587 +0.06(+0.86%)
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.