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 UNCHANGED
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 (%)
Jul 31, 2020 3.250 3.260 3.100 3.130 6,200 -0.34(-9.80%)
Jul 30, 2020 3.300 3.470 3.250 3.470 23,908 +0.05(+1.46%)
Jul 29, 2020 3.370 3.430 3.370 3.420 5,869 +0.06(+1.79%)
Jul 28, 2020 3.320 3.420 3.320 3.360 17,749 -0.04(-1.18%)
Jul 27, 2020 3.520 3.520 3.400 3.400 5,421 -0.12(-3.41%)
Jul 24, 2020 3.492 3.545 3.484 3.520 23,300 +0.05(+1.56%)
Jul 23, 2020 3.530 3.565 3.460 3.466 1,219,903 -0.04(-1.23%)
Jul 22, 2020 3.550 3.610 3.500 3.509 8,086 -0.07(-1.85%)
Jul 21, 2020 3.680 3.680 3.550 3.575 51,746 -0.09(-2.46%)
Jul 20, 2020 3.653 3.751 3.653 3.665 22,026 +0.04(+1.24%)
Jul 17, 2020 3.556 3.684 3.550 3.620 7,700 +0.09(+2.55%)
Jul 16, 2020 3.680 3.690 3.500 3.530 34,297 -0.04(-0.98%)
Jul 15, 2020 3.520 3.610 3.520 3.565 9,410 +0.19(+5.79%)
Jul 14, 2020 3.370 3.400 3.340 3.370 9,930 +0.12(+3.69%)
Jul 13, 2020 3.320 3.380 3.250 3.250 24,387 +0.14(+4.41%)
Jul 10, 2020 3.050 3.180 3.050 3.113 8,300 -0.05(-1.65%)
Jul 09, 2020 3.190 3.250 3.100 3.165 18,334 -0.17(-4.96%)
Jul 08, 2020 3.260 3.330 3.230 3.330 17,781 +0.02(+0.76%)
Jul 07, 2020 3.340 3.370 3.280 3.305 19,873 -0.06(-1.93%)
Jul 06, 2020 3.320 3.427 3.280 3.370 7,220 +0.12(+3.61%)
Jul 02, 2020 3.280 3.304 3.252 3.252 8,400 -0.06(-1.74%)
Jul 01, 2020 3.250 3.320 3.229 3.310 17,046 +0.04(+1.16%)
Jun 30, 2020 3.200 3.350 3.200 3.272 17,196 -0.04(-1.15%)
Jun 29, 2020 3.310 3.390 3.260 3.310 6,461 +0.04(+1.35%)
Jun 26, 2020 3.360 3.360 3.220 3.266 19,500 -0.09(-2.80%)
Jun 25, 2020 3.340 3.390 3.280 3.360 20,212 +0.01(+0.30%)
Jun 24, 2020 3.337 3.450 3.337 3.350 32,793 -0.19(-5.23%)
Jun 23, 2020 3.502 3.610 3.480 3.535 30,598 -0.01(-0.42%)
Jun 22, 2020 3.480 3.550 3.440 3.550 12,900 +0.01(+0.35%)
Jun 19, 2020 3.580 3.620 3.500 3.538 30,200 -0.08(-2.15%)
Jun 18, 2020 3.590 3.680 3.556 3.615 32,225 -0.02(-0.55%)
Jun 17, 2020 3.680 3.690 3.580 3.635 10,531 -0.03(-0.82%)
Jun 16, 2020 3.700 3.700 3.570 3.665 21,325 +0.10(+2.66%)
Jun 15, 2020 3.450 3.570 3.370 3.570 22,712 +0.09(+2.59%)
Jun 12, 2020 3.586 3.586 3.350 3.480 21,200 +0.07(+2.05%)
Jun 11, 2020 3.520 3.620 3.410 3.410 39,073 -0.38(-10.14%)
Jun 10, 2020 3.870 3.870 3.729 3.795 58,002 -0.00(-0.13%)
Jun 09, 2020 3.950 3.950 3.797 3.800 22,461 -0.28(-6.86%)
Jun 08, 2020 4.050 4.120 3.940 4.080 23,220 +0.13(+3.29%)
Jun 05, 2020 3.955 4.000 3.900 3.950 32,900 +0.19(+5.05%)
Jun 04, 2020 3.730 3.780 3.693 3.760 9,397 +0.04(+0.95%)
Jun 03, 2020 3.620 3.770 3.620 3.725 32,908 +0.31(+9.23%)
Jun 02, 2020 3.369 3.470 3.365 3.410 18,181 +0.20(+6.23%)
Jun 01, 2020 3.170 3.250 3.170 3.210 54,175 +0.17(+5.77%)
May 29, 2020 3.069 3.160 3.020 3.035 24,900 -0.12(-3.65%)
May 28, 2020 3.157 3.240 3.150 3.150 389,584 +0.04(+1.22%)
May 27, 2020 3.200 3.220 3.050 3.112 38,973 -0.04(-1.14%)
May 26, 2020 3.120 3.240 3.120 3.148 43,168 +0.38(+13.65%)
May 22, 2020 2.798 2.870 2.750 2.770 19,400 -0.09(-3.21%)
May 21, 2020 2.950 2.954 2.826 2.862 18,734 -0.14(-4.60%)
May 20, 2020 2.930 3.000 2.902 3.000 23,725 +0.16(+5.78%)
May 19, 2020 2.970 2.970 2.830 2.836 134,213 -0.21(-6.77%)
May 18, 2020 3.010 3.070 2.950 3.042 28,125 +0.18(+6.36%)
May 15, 2020 2.960 2.960 2.810 2.860 39,000 -0.10(-3.35%)
May 14, 2020 2.920 2.970 2.825 2.959 23,068 -0.03(-1.04%)
May 13, 2020 3.140 3.180 2.990 2.990 23,791 -0.12(-3.86%)
May 12, 2020 3.190 3.240 3.110 3.110 104,148 +0.00(+0.00%)
May 11, 2020 3.250 3.250 3.100 3.110 35,411 -0.17(-5.04%)
May 08, 2020 3.350 3.350 3.210 3.275 29,800 +0.21(+6.68%)
May 07, 2020 3.149 3.240 3.070 3.070 22,224 -0.06(-2.04%)
May 06, 2020 3.190 3.260 3.134 3.134 12,404 +0.01(+0.29%)
May 05, 2020 3.120 3.175 3.120 3.125 5,939 -0.02(-0.79%)
May 04, 2020 3.300 3.308 3.150 3.150 8,392 -0.17(-4.98%)
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.