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

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

12.80 +0.27 (+2.15%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Dec 31, 2020 3.530 3.530 3.530 3,550 -0.09(-2.38%)
Dec 30, 2020 3.660 3.660 3.600 3.616 3,550 +0.03(+0.86%)
Dec 29, 2020 3.550 3.640 3.550 3.585 13,348 +0.04(+1.27%)
Dec 28, 2020 3.610 3.620 3.520 3.540 14,108 -0.03(-0.84%)
Dec 24, 2020 3.545 3.570 3.530 3.570 9,700 +0.05(+1.49%)
Dec 23, 2020 3.460 3.535 3.460 3.518 2,768 +0.07(+2.03%)
Dec 22, 2020 3.520 3.520 3.415 3.447 2,178 +0.00(+0.08%)
Dec 21, 2020 3.365 3.445 3.360 3.445 10,294 -0.08(-2.14%)
Dec 18, 2020 3.550 3.560 3.480 3.520 37,500 -0.01(-0.28%)
Dec 17, 2020 3.590 3.590 3.530 3.530 22,734 -0.01(-0.14%)
Dec 16, 2020 3.600 3.600 3.500 3.535 2,975 -0.05(-1.53%)
Dec 15, 2020 3.550 3.620 3.550 3.590 12,846 +0.14(+4.06%)
Dec 14, 2020 3.565 3.580 3.450 3.450 7,418 -0.08(-2.27%)
Dec 11, 2020 3.560 3.575 3.520 3.530 8,600 -0.14(-3.81%)
Dec 10, 2020 3.645 3.710 3.620 3.670 9,363 -0.08(-2.13%)
Dec 09, 2020 3.800 3.870 3.710 3.750 28,434 -0.03(-0.79%)
Dec 08, 2020 3.810 3.810 3.750 3.780 13,168 -0.11(-2.83%)
Dec 07, 2020 3.920 3.920 3.870 3.890 4,167 -0.02(-0.51%)
Dec 04, 2020 3.860 3.920 3.860 3.910 10,000 +0.18(+4.83%)
Dec 03, 2020 3.700 3.800 3.700 3.730 17,673 +0.06(+1.63%)
Dec 02, 2020 3.600 3.670 3.595 3.670 5,682 +0.05(+1.38%)
Dec 01, 2020 3.590 3.700 3.570 3.620 2,911 +0.11(+3.13%)
Nov 30, 2020 3.545 3.545 3.510 3.510 20,916 -0.08(-2.23%)
Nov 27, 2020 3.620 3.620 3.545 3.590 5,800 -0.08(-2.18%)
Nov 25, 2020 3.683 3.720 3.655 3.670 4,200 +0.04(+0.96%)
Nov 24, 2020 3.680 3.680 3.620 3.635 9,330 +0.15(+4.30%)
Nov 23, 2020 3.465 3.500 3.426 3.485 7,483 +0.12(+3.72%)
Nov 20, 2020 3.380 3.400 3.330 3.360 1,200 +0.06(+1.82%)
Nov 19, 2020 3.340 3.354 3.280 3.300 4,295 -0.09(-2.65%)
Nov 18, 2020 3.450 3.450 3.350 3.390 7,566 +0.03(+0.89%)
Nov 17, 2020 3.360 3.380 3.320 3.360 3,165 +0.01(+0.30%)
Nov 16, 2020 3.260 3.360 3.255 3.350 9,085 +0.29(+9.48%)
Nov 13, 2020 3.040 3.070 3.010 3.060 20,300 +0.10(+3.20%)
Nov 12, 2020 3.000 3.030 2.965 2.965 3,321 -0.12(-3.73%)
Nov 11, 2020 3.140 3.140 3.060 3.080 3,325 -0.06(-1.91%)
Nov 10, 2020 3.090 3.160 3.090 3.140 10,610 +0.22(+7.35%)
Nov 09, 2020 2.860 2.990 2.780 2.925 30,465 +0.39(+15.47%)
Nov 06, 2020 2.520 2.535 2.520 2.533 5,500 -0.22(-7.88%)
Nov 05, 2020 2.680 2.750 2.660 2.750 13,871 +0.07(+2.61%)
Nov 04, 2020 2.630 2.680 2.630 2.680 4,382 +0.11(+4.28%)
Nov 03, 2020 2.520 2.590 2.520 2.570 4,235 +0.17(+7.08%)
Nov 02, 2020 2.380 2.410 2.380 2.400 6,620 +0.09(+3.90%)
Oct 30, 2020 2.370 2.370 2.310 2.310 23,600 -0.08(-3.35%)
Oct 29, 2020 2.390 2.417 2.345 2.390 14,832 -0.04(-1.65%)
Oct 28, 2020 2.500 2.500 2.400 2.430 32,457 -0.12(-4.71%)
Oct 27, 2020 2.625 2.650 2.550 2.550 25,904 -0.12(-4.49%)
Oct 26, 2020 2.730 2.730 2.662 2.670 10,892 -0.09(-3.26%)
Oct 23, 2020 2.760 2.790 2.730 2.760 10,000 +0.05(+1.85%)
Oct 22, 2020 2.800 2.800 2.680 2.710 13,522 -0.01(-0.37%)
Oct 21, 2020 2.840 2.840 2.720 2.720 6,923 -0.18(-6.21%)
Oct 20, 2020 2.910 2.910 2.830 2.900 16,562 +0.18(+6.62%)
Oct 19, 2020 2.790 2.790 2.720 2.720 11,047 -0.02(-0.73%)
Oct 16, 2020 2.690 2.770 2.690 2.740 14,400 +0.02(+0.74%)
Oct 15, 2020 2.700 2.750 2.678 2.720 20,749 -0.12(-4.23%)
Oct 14, 2020 2.800 2.840 2.780 2.840 16,590 +0.08(+2.90%)
Oct 13, 2020 2.840 2.880 2.760 2.760 13,775 -0.15(-5.15%)
Oct 12, 2020 2.970 2.970 2.873 2.910 10,464 -0.08(-2.68%)
Oct 09, 2020 3.000 3.000 2.990 2.990 2,400 -0.03(-0.99%)
Oct 08, 2020 3.030 3.080 3.000 3.020 13,937 +0.07(+2.37%)
Oct 07, 2020 3.000 3.023 2.950 2.950 17,758 +0.06(+2.08%)
Oct 06, 2020 2.970 3.010 2.890 2.890 3,753 +0.09(+3.21%)
Oct 05, 2020 2.786 2.835 2.786 2.800 5,414 +0.05(+1.82%)
Oct 02, 2020 2.780 2.785 2.750 2.750 6,500 -0.05(-1.79%)
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.