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

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

12.59 +0.04 (+0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2024 11.73 11.73 11.51 11.60 11,014 -0.23(-1.94%)
Apr 29, 2024 11.64 11.83 11.64 11.83 192,109 +0.12(+1.02%)
Apr 26, 2024 11.62 11.73 11.58 11.71 304,199 +0.20(+1.74%)
Apr 25, 2024 11.19 11.51 11.16 11.51 132,200 -0.37(-3.11%)
Apr 24, 2024 11.86 11.88 11.70 11.88 32,215 +0.07(+0.59%)
Apr 23, 2024 11.79 11.98 11.77 11.81 15,717 +0.18(+1.55%)
Apr 22, 2024 11.52 11.63 11.49 11.63 10,067 +0.14(+1.17%)
Apr 19, 2024 11.64 11.65 11.46 11.49 18,848 -0.20(-1.67%)
Apr 18, 2024 11.54 11.71 11.54 11.69 11,144 -0.13(-1.10%)
Apr 17, 2024 11.94 11.96 11.79 11.82 16,372 -0.16(-1.34%)
Apr 16, 2024 12.10 12.11 11.90 11.98 21,308 -0.01(-0.08%)
Apr 15, 2024 12.05 12.05 11.87 11.99 15,257 +0.22(+1.87%)
Apr 12, 2024 11.78 11.85 11.68 11.77 7,209 +0.05(+0.43%)
Apr 11, 2024 11.59 11.72 11.50 11.72 58,071 +0.11(+0.95%)
Apr 10, 2024 11.41 11.64 11.41 11.61 60,094 -0.08(-0.68%)
Apr 09, 2024 11.95 11.95 11.66 11.69 65,459 -1.17(-9.10%)
Apr 08, 2024 12.82 12.88 12.74 12.86 42,889 +0.25(+1.98%)
Apr 05, 2024 12.41 12.63 12.41 12.61 11,071 +0.14(+1.12%)
Apr 04, 2024 12.57 12.58 12.40 12.47 18,018 -0.11(-0.87%)
Apr 03, 2024 12.53 12.66 12.49 12.58 22,938 +0.21(+1.74%)
Apr 02, 2024 12.24 12.37 12.24 12.37 118,703 -0.12(-0.92%)
Apr 01, 2024 12.46 12.81 12.46 12.48 18,372 -0.09(-0.68%)
Mar 28, 2024 12.53 12.58 12.51 12.57 58,359 +0.17(+1.34%)
Mar 27, 2024 12.51 12.51 12.36 12.40 9,245 -0.12(-0.96%)
Mar 26, 2024 12.44 12.52 12.40 12.52 12,772 +0.06(+0.48%)
Mar 25, 2024 12.27 12.46 12.27 12.46 36,184 +0.33(+2.72%)
Mar 22, 2024 12.08 12.13 12.04 12.13 24,780 +0.20(+1.68%)
Mar 21, 2024 12.02 12.04 11.89 11.93 54,146 -0.22(-1.81%)
Mar 20, 2024 12.01 12.15 11.91 12.15 15,227 +0.20(+1.67%)
Mar 19, 2024 11.87 12.00 11.85 11.95 33,110 +0.13(+1.10%)
Mar 18, 2024 11.85 11.85 11.74 11.82 51,232 +0.18(+1.55%)
Mar 15, 2024 11.55 11.64 11.50 11.64 348,244 +0.05(+0.43%)
Mar 14, 2024 11.59 11.66 11.53 11.59 155,326 +0.26(+2.28%)
Mar 13, 2024 11.34 11.38 11.28 11.33 6,058 +0.44(+4.08%)
Mar 12, 2024 10.77 10.94 10.77 10.89 8,486 -0.00(-0.02%)
Mar 11, 2024 10.79 10.89 10.71 10.89 8,466 -0.36(-3.20%)
Mar 08, 2024 11.29 11.29 11.17 11.25 12,757 -0.11(-0.97%)
Mar 07, 2024 11.34 11.41 11.27 11.36 22,491 -0.06(-0.53%)
Mar 06, 2024 11.26 11.44 11.26 11.42 18,300 +0.17(+1.51%)
Mar 05, 2024 11.17 11.29 11.17 11.25 19,858 +0.12(+1.03%)
Mar 04, 2024 11.19 11.20 11.12 11.13 13,938 +0.11(+1.04%)
Mar 01, 2024 10.97 11.04 10.89 11.02 34,342 +0.40(+3.77%)
Feb 29, 2024 10.77 10.83 10.62 10.62 33,645 -0.01(-0.09%)
Feb 28, 2024 10.65 10.68 10.59 10.63 19,919 +0.00(+0.00%)
Feb 27, 2024 10.68 10.68 10.59 10.63 37,880 -0.17(-1.57%)
Feb 26, 2024 10.65 10.80 10.64 10.80 32,356 +0.51(+5.01%)
Feb 23, 2024 10.28 10.31 10.21 10.29 24,508 -0.01(-0.11%)
Feb 22, 2024 10.27 10.30 10.24 10.30 20,226 +0.03(+0.25%)
Feb 21, 2024 10.30 10.35 10.23 10.27 577,992 -0.19(-1.82%)
Feb 20, 2024 10.46 10.48 10.34 10.46 671,582 +0.36(+3.56%)
Feb 16, 2024 10.14 10.18 10.02 10.10 59,991 +0.10(+1.00%)
Feb 15, 2024 9.960 10.02 9.870 10.00 15,289 +0.23(+2.36%)
Feb 14, 2024 9.630 9.870 9.630 9.770 13,950 +0.53(+5.73%)
Feb 13, 2024 9.320 9.320 9.180 9.240 8,233 -0.01(-0.11%)
Feb 12, 2024 9.150 9.250 9.150 9.250 6,458 +0.07(+0.76%)
Feb 09, 2024 9.220 9.220 9.079 9.180 9,533 +0.36(+4.08%)
Feb 08, 2024 8.860 8.910 8.767 8.820 5,364 -0.24(-2.65%)
Feb 07, 2024 8.970 9.060 8.916 9.060 36,457 +0.05(+0.61%)
Feb 06, 2024 9.020 9.050 8.995 9.005 4,442 +0.28(+3.15%)
Feb 05, 2024 8.700 8.730 8.648 8.730 1,654 +0.04(+0.46%)
Feb 02, 2024 8.592 8.690 8.592 8.690 960 +0.08(+0.98%)
Feb 01, 2024 8.650 8.650 8.606 8.606 946 -0.10(-1.14%)
Jan 31, 2024 8.780 8.820 8.705 8.705 2,585 -0.08(-0.91%)
Jan 30, 2024 8.775 8.785 8.769 8.785 1,570 +0.10(+1.09%)
Jan 29, 2024 8.670 8.750 8.670 8.690 3,450 +0.04(+0.46%)
Jan 26, 2024 8.703 8.732 8.650 8.650 11,271 -0.22(-2.52%)
Jan 25, 2024 8.810 8.893 8.810 8.874 2,428 +0.00(+0.05%)
Jan 24, 2024 8.830 8.880 8.812 8.870 2,274 +0.11(+1.26%)
Jan 23, 2024 8.728 8.760 8.728 8.760 2,443 -0.16(-1.79%)
Jan 22, 2024 8.930 8.990 8.920 8.920 3,137 -0.05(-0.56%)
Jan 19, 2024 8.940 9.020 8.930 8.970 2,820 -0.14(-1.59%)
Jan 18, 2024 9.140 9.140 9.060 9.115 11,415 -0.06(-0.71%)
Jan 17, 2024 9.148 9.290 9.148 9.180 116,121 -0.08(-0.91%)
Jan 16, 2024 9.300 9.300 9.240 9.264 9,181 -0.18(-1.86%)
Jan 12, 2024 9.400 9.460 9.400 9.440 13,909 +0.14(+1.56%)
Jan 11, 2024 9.260 9.300 9.250 9.295 55,625 +0.23(+2.59%)
Jan 10, 2024 9.050 9.060 9.050 9.060 31,217 +0.11(+1.23%)
Jan 09, 2024 8.950 9.060 8.950 8.950 3,223 +0.00(+0.06%)
Jan 08, 2024 8.910 8.950 8.910 8.945 15,975 +0.13(+1.53%)
Jan 05, 2024 8.810 8.820 8.810 8.810 1,983 -0.05(-0.62%)
Jan 04, 2024 8.800 8.880 8.720 8.865 6,034 +0.46(+5.54%)
Jan 03, 2024 8.350 8.420 8.345 8.400 13,506 +0.20(+2.44%)
Dec 29, 2023 8.200 467 -0.07(-0.85%)
Dec 28, 2023 8.290 8.290 8.270 8.270 388 +0.09(+1.16%)
Dec 27, 2023 8.150 8.175 8.150 8.175 656 +0.12(+1.49%)
Dec 26, 2023 8.050 8.100 8.050 8.055 4,434 -0.01(-0.12%)
Dec 22, 2023 8.070 8.070 8.050 8.065 907 -0.05(-0.68%)
Dec 21, 2023 7.964 8.120 7.964 8.120 4,506 +0.17(+2.20%)
Dec 20, 2023 7.945 7.945 7.870 7.945 4,064 -0.08(-1.00%)
Dec 19, 2023 8.000 8.025 7.990 8.025 1,506 +0.08(+1.01%)
Dec 18, 2023 7.945 7.945 7.940 7.945 2,741 -0.04(-0.44%)
Dec 15, 2023 7.960 8.000 7.960 7.980 3,264 +0.10(+1.27%)
Dec 14, 2023 7.825 7.950 7.825 7.880 5,716 -0.04(-0.51%)
Dec 13, 2023 7.600 7.920 7.600 7.920 2,340 +0.49(+6.59%)
Dec 12, 2023 7.368 7.430 7.368 7.430 578 +0.02(+0.27%)
Dec 11, 2023 7.305 7.460 7.305 7.410 3,153 +0.05(+0.68%)
Dec 08, 2023 7.360 7.360 7.360 7.360 4,011 +0.05(+0.68%)
Dec 07, 2023 7.260 7.310 7.250 7.310 5,377 -0.14(-1.88%)
Dec 06, 2023 7.430 7.450 7.410 7.450 9,192 -0.02(-0.33%)
Dec 05, 2023 7.480 7.480 7.440 7.475 4,181 -0.16(-2.10%)
Dec 04, 2023 7.620 7.670 7.620 7.635 1,469 -0.10(-1.24%)
Dec 01, 2023 7.675 7.731 7.675 7.731 1,039 +0.07(+0.90%)
Nov 30, 2023 7.830 7.855 7.662 7.662 6,073 -0.01(-0.10%)
Nov 29, 2023 7.635 7.700 7.630 7.670 5,113 -0.04(-0.52%)
Nov 28, 2023 7.700 7.710 7.660 7.710 4,242 +0.08(+1.11%)
Nov 27, 2023 7.596 7.628 7.595 7.625 9,047 -0.32(-4.06%)
Nov 24, 2023 7.980 7.980 7.948 7.948 707 +0.18(+2.29%)
Nov 22, 2023 7.790 7.790 7.710 7.770 3,341 -0.23(-2.81%)
Nov 21, 2023 8.080 8.080 7.995 7.995 1,943 -0.13(-1.60%)
Nov 20, 2023 8.060 8.150 8.060 8.125 7,463 +0.13(+1.69%)
Nov 17, 2023 7.990 7.990 7.990 7.990 840 +0.23(+2.95%)
Nov 16, 2023 7.880 7.890 7.761 7.761 1,401 +0.02(+0.30%)
Nov 15, 2023 7.660 7.810 7.660 7.738 1,698 +0.04(+0.52%)
Nov 14, 2023 7.840 7.840 7.692 7.698 1,942 -0.22(-2.74%)
Nov 13, 2023 7.892 7.915 7.889 7.915 2,730 -0.02(-0.25%)
Nov 10, 2023 7.770 7.970 7.770 7.935 54,654 +0.42(+5.66%)
Nov 09, 2023 7.610 7.670 7.510 7.510 382,713 -0.05(-0.66%)
Nov 08, 2023 7.610 7.610 7.543 7.560 1,725,307 -0.03(-0.43%)
Nov 07, 2023 7.595 7.595 7.481 7.593 1,504 -0.04(-0.49%)
Nov 06, 2023 7.620 7.710 7.480 7.630 266,114 -0.12(-1.55%)
Nov 03, 2023 7.640 7.760 7.640 7.750 2,824 +0.03(+0.39%)
Nov 02, 2023 7.774 7.774 7.639 7.720 873,490 +0.11(+1.45%)
Nov 01, 2023 7.550 7.680 7.550 7.610 3,729 +0.05(+0.66%)
Oct 31, 2023 7.490 7.560 7.437 7.560 370,185 +0.04(+0.60%)
Oct 30, 2023 7.530 7.530 7.461 7.515 10,682 +0.22(+3.09%)
Oct 27, 2023 7.300 7.359 7.280 7.290 559,156 -0.09(-1.28%)
Oct 26, 2023 7.370 7.440 7.370 7.385 12,404 +0.04(+0.61%)
Oct 25, 2023 7.310 7.479 7.281 7.340 204,077 -0.02(-0.27%)
Oct 24, 2023 7.410 7.419 7.360 7.360 4,327 +0.14(+1.94%)
Oct 23, 2023 7.330 7.330 7.220 7.220 4,837 -0.09(-1.23%)
Oct 20, 2023 7.341 7.341 7.310 7.310 1,000,393 -0.04(-0.54%)
Oct 19, 2023 7.450 7.450 7.350 7.350 901 -0.23(-3.03%)
Oct 18, 2023 7.510 7.670 7.461 7.580 3,647,153 -0.01(-0.20%)
Oct 17, 2023 7.510 7.680 7.510 7.595 40,426 +0.09(+1.27%)
Oct 16, 2023 7.481 7.560 7.370 7.500 2,926 +0.02(+0.27%)
Oct 13, 2023 7.480 7.480 7.480 7.480 206 -0.02(-0.27%)
Oct 12, 2023 7.540 7.540 7.430 7.500 1,125 +0.17(+2.32%)
Oct 11, 2023 7.350 7.350 7.330 7.330 1,662 +0.11(+1.45%)
Oct 10, 2023 7.225 7.225 7.220 7.225 3,020 +0.10(+1.47%)
Oct 09, 2023 7.110 7.120 7.105 7.120 551 +0.32(+4.71%)
Oct 06, 2023 6.805 6.805 6.775 6.800 10,001 -0.02(-0.29%)
Oct 05, 2023 6.820 6.820 6.820 6.820 4,257 -0.11(-1.66%)
Oct 04, 2023 6.886 6.935 6.886 6.935 1,818 -0.10(-1.35%)
Oct 03, 2023 7.075 7.075 7.010 7.030 929 -0.03(-0.42%)
Oct 02, 2023 7.150 7.150 7.060 7.060 303 -0.15(-2.08%)
Sep 29, 2023 7.310 7.310 7.210 7.210 431 +0.02(+0.28%)
Sep 28, 2023 7.190 7.230 7.190 7.190 1,698 +0.06(+0.84%)
Sep 27, 2023 7.130 7.130 7.130 7.130 1,209 +0.09(+1.28%)
Sep 26, 2023 7.105 7.145 7.040 7.040 5,900 -0.15(-2.09%)
Sep 25, 2023 7.190 7.190 7.190 7.190 659 +0.03(+0.42%)
Sep 22, 2023 7.285 7.285 7.160 7.160 2,460 -0.09(-1.24%)
Sep 21, 2023 7.340 7.360 7.250 7.250 4,798 -0.19(-2.55%)
Sep 20, 2023 7.485 7.485 7.440 7.440 63,802 +0.02(+0.27%)
Sep 19, 2023 7.450 7.510 7.360 7.420 14,837 +0.10(+1.37%)
Sep 18, 2023 7.370 7.370 7.320 7.320 2,224 -0.07(-0.92%)
Sep 15, 2023 7.380 7.440 7.370 7.388 1,383 +0.08(+1.07%)
Sep 14, 2023 7.330 7.330 7.310 7.310 1,894 -0.06(-0.81%)
Sep 13, 2023 7.385 7.420 7.370 7.370 929 +0.00(+0.00%)
Sep 12, 2023 7.400 7.434 7.345 7.370 7,464 -0.02(-0.34%)
Sep 11, 2023 7.430 7.468 7.370 7.395 10,788 -0.04(-0.47%)
Sep 08, 2023 7.390 7.430 7.280 7.430 1,158 +0.04(+0.54%)
Sep 07, 2023 7.388 7.405 7.388 7.390 1,416 +0.04(+0.61%)
Sep 06, 2023 7.340 7.370 7.340 7.345 1,935 +0.07(+0.98%)
Sep 05, 2023 7.290 7.310 7.220 7.274 3,031 +0.07(+1.03%)
Sep 01, 2023 7.200 7.200 7.200 7.200 555 -0.00(-0.07%)
Aug 31, 2023 7.180 7.227 7.180 7.205 3,683 +0.04(+0.49%)
Aug 30, 2023 7.160 7.290 7.150 7.170 2,942 +0.06(+0.84%)
Aug 29, 2023 7.030 7.160 7.027 7.110 1,267 +0.07(+0.92%)
Aug 28, 2023 7.045 7.045 7.045 7.045 999 +0.05(+0.79%)
Aug 25, 2023 6.965 6.990 6.965 6.990 8,359 +0.04(+0.58%)
Aug 24, 2023 7.070 7.070 6.950 6.950 31,028 -0.13(-1.91%)
Aug 23, 2023 7.009 7.085 7.009 7.085 1,076 +0.09(+1.36%)
Aug 22, 2023 7.000 7.000 6.890 6.990 3,112 +0.00(+0.07%)
Aug 21, 2023 6.974 6.985 6.974 6.985 914 +0.07(+1.01%)
Aug 18, 2023 6.915 6.915 6.915 6.915 402 -0.01(-0.14%)
Aug 17, 2023 6.960 6.975 6.851 6.925 51,150 -0.00(-0.06%)
Aug 16, 2023 6.920 6.929 6.920 6.929 1,532 +0.02(+0.28%)
Aug 15, 2023 6.950 7.015 6.910 6.910 12,797 -0.21(-3.02%)
Aug 14, 2023 7.085 7.125 7.085 7.125 3,045 -0.08(-1.04%)
Aug 11, 2023 7.250 7.250 7.200 7.200 2,221 -0.09(-1.23%)
Aug 10, 2023 7.290 7.290 7.290 7.290 100 -0.02(-0.27%)
Aug 09, 2023 7.268 7.310 7.268 7.310 2,027 +0.04(+0.55%)
Aug 08, 2023 7.270 7.270 7.270 7.270 1,223 +0.00(+0.00%)
Aug 07, 2023 7.295 7.340 7.178 7.270 3,858 +0.21(+2.97%)
Aug 04, 2023 7.080 7.136 7.060 7.060 3,695 +0.26(+3.82%)
Aug 03, 2023 6.795 6.838 6.774 6.800 1,952 -0.03(-0.37%)
Aug 02, 2023 6.845 6.845 6.825 6.825 2,301 +0.07(+0.96%)
Aug 01, 2023 6.720 6.843 6.700 6.760 60,240 +0.06(+0.90%)
Jul 31, 2023 6.700 6.780 6.700 6.700 26,634 +0.20(+3.08%)
Jul 28, 2023 6.500 6.620 6.410 6.500 35,318 +0.09(+1.48%)
Jul 27, 2023 6.420 6.440 6.400 6.405 3,140 +0.00(+0.08%)
Jul 26, 2023 6.340 6.400 6.330 6.400 3,944 +0.02(+0.31%)
Jul 25, 2023 6.298 6.380 6.298 6.380 892 -0.05(-0.78%)
Jul 24, 2023 6.350 6.430 6.350 6.430 1,068 +0.04(+0.55%)
Jul 21, 2023 6.434 6.434 6.395 6.395 801 -0.14(-2.08%)
Jul 20, 2023 6.470 6.531 6.470 6.531 1,902 +0.06(+0.94%)
Jul 19, 2023 6.570 6.570 6.450 6.470 6,712 -0.11(-1.67%)
Jul 18, 2023 6.550 6.675 6.550 6.580 6,472 +0.11(+1.70%)
Jul 17, 2023 6.410 6.470 6.410 6.470 92,741 +0.19(+3.03%)
Jul 14, 2023 6.281 6.330 6.280 6.280 17,779 -0.01(-0.24%)
Jul 13, 2023 6.300 6.300 6.278 6.295 1,950 +0.09(+1.53%)
Jul 12, 2023 6.130 6.200 6.130 6.200 3,153 +0.11(+1.81%)
Jul 11, 2023 6.000 6.090 6.000 6.090 569 +0.19(+3.16%)
Jul 10, 2023 5.940 5.940 5.904 5.904 2,146 +0.13(+2.31%)
Jul 07, 2023 5.737 5.800 5.737 5.770 1,134 +0.16(+2.85%)
Jul 06, 2023 5.610 5.610 5.610 5.610 451 -0.08(-1.41%)
Jul 05, 2023 5.670 5.690 5.580 5.690 2,776 -0.02(-0.44%)
Jul 03, 2023 5.770 5.770 5.715 5.715 1,877 -0.03(-0.60%)
Jun 30, 2023 5.613 5.750 5.613 5.750 822 +0.20(+3.59%)
Jun 29, 2023 5.630 5.630 5.551 5.551 1,306 -0.08(-1.41%)
Jun 28, 2023 5.630 5.630 5.630 5.630 174 +0.07(+1.26%)
Jun 27, 2023 5.506 5.560 5.498 5.560 1,230 +0.06(+1.09%)
Jun 26, 2023 5.490 5.565 5.490 5.500 3,478 -0.25(-4.28%)
Jun 23, 2023 5.754 5.754 5.746 5.746 2,089 -0.08(-1.44%)
Jun 22, 2023 5.790 5.830 5.790 5.830 1,089 +0.04(+0.69%)
Jun 21, 2023 5.735 5.790 5.735 5.790 3,152 +0.07(+1.16%)
Jun 20, 2023 5.755 5.755 5.723 5.723 1,164 +0.01(+0.24%)
Jun 16, 2023 5.680 5.779 5.680 5.710 3,121 +0.11(+1.96%)
Jun 15, 2023 5.497 5.600 5.497 5.600 1,991 -0.10(-1.67%)
May 08, 2023 5.680 5.695 5.680 5.695 5,776 -0.02(-0.44%)
May 05, 2023 5.660 5.720 5.660 5.720 4,342 +0.05(+0.88%)
May 04, 2023 5.620 5.670 5.620 5.670 14,333 -0.20(-3.41%)
May 03, 2023 5.995 5.995 5.870 5.870 1,128 +0.07(+1.21%)
May 02, 2023 5.860 5.860 5.800 5.800 2,841 -0.09(-1.53%)
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.