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

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

11.88 +0.07 (+0.57%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 9, 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 (%)
Apr 30, 2020 3.440 3.447 3.338 3.346 11,382 -0.07(-2.14%)
Apr 29, 2020 3.491 3.500 3.386 3.419 17,068 +0.19(+5.85%)
Apr 28, 2020 3.370 3.370 3.230 3.230 41,648 -0.06(-1.67%)
Apr 27, 2020 3.270 3.330 3.176 3.285 22,773 -0.06(-1.94%)
Apr 24, 2020 3.300 3.350 3.213 3.350 31,000 +0.08(+2.45%)
Apr 23, 2020 3.307 3.390 3.190 3.270 37,197 +0.08(+2.44%)
Apr 22, 2020 3.270 3.270 3.120 3.192 14,414 -0.08(-2.39%)
Apr 21, 2020 3.440 3.440 3.260 3.270 12,966 -0.22(-6.30%)
Apr 20, 2020 3.400 3.613 3.400 3.490 25,950 -0.12(-3.30%)
Apr 17, 2020 3.620 3.680 3.510 3.609 21,700 +0.15(+4.22%)
Apr 16, 2020 3.680 3.680 3.457 3.463 12,766 -0.10(-2.89%)
Apr 15, 2020 3.670 3.720 3.540 3.566 13,276 -0.25(-6.65%)
Apr 14, 2020 3.905 3.965 3.770 3.820 6,743 +0.05(+1.32%)
Apr 13, 2020 3.946 4.020 3.770 3.770 15,466 -0.19(-4.80%)
Apr 09, 2020 3.928 3.960 3.850 3.960 15,800 +0.22(+5.94%)
Apr 08, 2020 3.738 3.890 3.689 3.738 5,812 +0.09(+2.41%)
Apr 07, 2020 3.850 3.900 3.650 3.650 9,313 +0.05(+1.39%)
Apr 06, 2020 3.560 3.680 3.546 3.600 36,429 +0.20(+5.88%)
Apr 03, 2020 3.450 3.520 3.230 3.400 15,500 +0.23(+7.26%)
Apr 02, 2020 3.130 3.350 3.110 3.170 35,454 +0.08(+2.76%)
Apr 01, 2020 3.093 3.240 3.033 3.085 9,134 -0.08(-2.37%)
Mar 31, 2020 3.115 3.370 3.104 3.160 47,406 -0.01(-0.22%)
Mar 30, 2020 3.220 3.330 3.120 3.167 26,579 -0.09(-2.70%)
Mar 27, 2020 3.140 3.321 3.110 3.255 26,200 -0.18(-5.24%)
Mar 26, 2020 3.170 3.435 3.170 3.435 33,264 +0.39(+12.62%)
Mar 25, 2020 2.850 3.200 2.850 3.050 18,950 +0.22(+7.77%)
Mar 24, 2020 2.600 2.910 2.600 2.830 25,568 +0.47(+19.92%)
Mar 23, 2020 2.410 2.438 2.360 2.360 32,952 -0.04(-1.67%)
Mar 20, 2020 2.750 2.750 2.400 2.400 24,100 -0.02(-0.83%)
Mar 19, 2020 2.380 2.600 2.380 2.420 21,568 +0.00(+0.09%)
Mar 18, 2020 2.477 2.610 2.410 2.418 16,138 -0.42(-14.65%)
Mar 17, 2020 2.750 2.902 2.700 2.833 51,676 +0.02(+0.82%)
Mar 16, 2020 2.980 3.129 2.790 2.810 30,118 -0.73(-20.62%)
Mar 13, 2020 3.567 3.690 3.210 3.540 28,700 +0.50(+16.45%)
Mar 12, 2020 3.860 3.860 3.020 3.040 11,084 -0.99(-24.47%)
Mar 11, 2020 4.122 4.185 4.025 4.025 5,661 -0.33(-7.68%)
Mar 10, 2020 4.390 4.470 4.160 4.360 14,359 +0.20(+4.68%)
Mar 09, 2020 4.310 4.500 4.000 4.165 11,366 -0.57(-12.04%)
Mar 06, 2020 4.765 4.890 4.660 4.735 8,000 -0.08(-1.76%)
Mar 05, 2020 4.812 4.970 4.812 4.820 14,009 -0.04(-0.80%)
Mar 04, 2020 4.810 4.912 4.800 4.859 13,527 -0.05(-1.12%)
Mar 03, 2020 5.020 5.230 4.914 4.914 19,705 -0.01(-0.16%)
Mar 02, 2020 5.000 5.022 4.870 4.922 13,757 -0.11(-2.15%)
Feb 28, 2020 5.010 5.300 4.941 5.030 16,100 -0.14(-2.80%)
Feb 27, 2020 5.130 5.330 5.130 5.175 44,617 -0.12(-2.36%)
Feb 26, 2020 5.455 5.455 5.300 5.300 6,176 +0.00(+0.09%)
Feb 25, 2020 5.470 5.470 5.230 5.295 123,769 -0.26(-4.71%)
Feb 24, 2020 5.500 5.590 5.491 5.557 11,259 -0.30(-5.17%)
Feb 21, 2020 6.020 6.020 5.860 5.860 3,800 -0.06(-1.06%)
Feb 20, 2020 6.042 6.042 5.921 5.923 10,303 -0.06(-0.95%)
Feb 19, 2020 6.014 6.080 5.980 5.980 4,525 -0.10(-1.73%)
Feb 18, 2020 5.980 6.160 5.980 6.085 37,492 -0.13(-2.17%)
Feb 14, 2020 6.165 6.220 6.150 6.220 5,700 +0.01(+0.16%)
Feb 13, 2020 6.180 6.255 6.178 6.210 8,080 -0.13(-2.13%)
Feb 12, 2020 6.440 6.440 6.300 6.345 4,261 +0.08(+1.36%)
Feb 11, 2020 6.400 6.400 6.260 6.260 5,280 -0.06(-0.99%)
Feb 10, 2020 6.355 6.430 6.322 6.322 32,862 -0.05(-0.73%)
Feb 07, 2020 6.394 6.440 6.350 6.369 6,300 +0.03(+0.44%)
Feb 06, 2020 6.250 6.341 6.140 6.341 5,137 +0.08(+1.23%)
Feb 05, 2020 6.330 6.341 6.250 6.264 8,516 -0.08(-1.20%)
Feb 04, 2020 6.221 6.340 6.220 6.340 12,554 +0.23(+3.72%)
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.