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

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

11.83 +0.02 (+0.13%)
Streaming Delayed Price Updated: 11:54 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, 2021 4.020 4.075 4.020 4.030 10,400 +0.04(+1.00%)
Apr 29, 2021 3.980 3.990 3.950 3.990 3,951 +0.03(+0.76%)
Apr 28, 2021 3.982 3.982 3.958 3.960 6,258 -0.07(-1.74%)
Apr 27, 2021 4.000 4.030 3.995 4.030 2,980 +0.03(+0.75%)
Apr 26, 2021 4.110 4.110 4.000 4.000 7,490 -0.17(-4.08%)
Apr 23, 2021 4.150 4.170 4.150 4.170 700 +0.06(+1.46%)
Apr 22, 2021 4.070 4.169 4.070 4.110 14,550 -0.01(-0.24%)
Apr 21, 2021 4.100 4.120 4.070 4.120 9,108 +0.03(+0.73%)
Apr 20, 2021 4.230 4.230 4.050 4.090 5,587 -0.28(-6.41%)
Apr 19, 2021 4.316 4.370 4.250 4.370 3,575 +0.22(+5.30%)
Apr 16, 2021 4.140 4.170 4.122 4.150 4,300 -0.02(-0.60%)
Apr 15, 2021 4.100 4.190 4.090 4.175 7,388 -0.01(-0.24%)
Apr 14, 2021 4.130 4.190 4.130 4.185 3,530 +0.09(+2.32%)
Apr 13, 2021 4.130 4.140 4.090 4.090 1,168 -0.13(-3.08%)
Apr 12, 2021 4.190 4.220 4.150 4.220 2,053 +0.06(+1.44%)
Apr 09, 2021 4.150 4.160 4.150 4.160 600 -0.01(-0.24%)
Apr 08, 2021 4.140 4.200 4.140 4.170 3,307 -0.02(-0.48%)
Apr 07, 2021 4.200 4.290 4.190 4.190 4,539 -0.02(-0.48%)
Apr 06, 2021 4.180 4.210 4.170 4.210 11,256 +0.01(+0.24%)
Apr 05, 2021 4.140 4.200 4.140 4.200 1,980 +0.12(+2.94%)
Apr 01, 2021 4.090 4.140 4.080 4.080 1,800 +0.04(+0.99%)
Mar 31, 2021 4.100 4.100 4.040 4.040 4,614 +0.01(+0.25%)
Mar 30, 2021 4.060 4.091 4.010 4.030 27,984 +0.05(+1.26%)
Mar 29, 2021 3.870 4.020 3.870 3.980 2,492 +0.02(+0.63%)
Mar 26, 2021 4.005 4.030 3.930 3.955 5,000 +0.02(+0.38%)
Mar 25, 2021 3.860 4.000 3.860 3.940 5,029 -0.07(-1.75%)
Mar 24, 2021 4.050 4.050 3.960 4.010 21,853 -0.29(-6.85%)
Mar 23, 2021 4.340 4.340 4.305 4.305 1,456 -0.05(-1.15%)
Mar 22, 2021 4.412 4.510 4.355 4.355 2,284 -0.11(-2.57%)
Mar 19, 2021 4.410 4.470 4.410 4.470 5,400 -0.02(-0.45%)
Mar 18, 2021 4.610 4.610 4.490 4.490 40,612 -0.12(-2.60%)
Mar 17, 2021 4.610 4.645 4.560 4.610 13,814 +0.02(+0.44%)
Mar 16, 2021 4.670 4.670 4.560 4.590 1,871 +0.00(+0.00%)
Mar 15, 2021 4.580 4.690 4.420 4.590 12,957 +0.23(+5.28%)
Mar 12, 2021 4.410 4.410 4.360 4.360 2,300 -0.01(-0.23%)
Mar 11, 2021 4.400 4.410 4.300 4.370 4,546 -0.02(-0.46%)
Mar 10, 2021 4.370 4.490 4.370 4.390 7,598 +0.30(+7.33%)
Mar 09, 2021 4.120 4.260 4.080 4.090 76,505 +0.05(+1.36%)
Mar 08, 2021 4.000 4.065 4.000 4.035 4,746 +0.08(+2.15%)
Mar 05, 2021 4.050 4.080 3.950 3.950 8,100 -0.11(-2.71%)
Mar 04, 2021 4.075 4.085 4.030 4.060 21,876 -0.04(-0.98%)
Mar 03, 2021 4.100 4.120 4.075 4.100 7,827 +0.06(+1.49%)
Mar 02, 2021 4.117 4.117 4.040 4.040 1,941 -0.10(-2.42%)
Mar 01, 2021 4.110 4.140 4.040 4.140 5,658 +0.14(+3.50%)
Feb 26, 2021 3.983 4.020 3.943 4.000 12,100 -0.04(-0.99%)
Feb 25, 2021 4.180 4.190 4.000 4.040 3,879 -0.21(-4.94%)
Feb 24, 2021 4.130 4.250 4.120 4.250 43,234 +0.24(+5.99%)
Feb 23, 2021 4.040 4.050 3.945 4.010 13,194 +0.02(+0.50%)
Feb 22, 2021 3.940 4.000 3.874 3.990 35,792 +0.04(+1.01%)
Feb 19, 2021 3.850 3.980 3.850 3.950 76,300 +0.42(+11.90%)
Feb 18, 2021 3.580 3.680 3.530 3.530 11,820 -0.10(-2.75%)
Feb 17, 2021 3.620 3.670 3.600 3.630 6,307 -0.12(-3.21%)
Feb 16, 2021 3.660 3.770 3.660 3.750 5,799 +0.12(+3.31%)
Feb 12, 2021 3.640 3.640 3.595 3.630 3,200 +0.00(+0.00%)
Feb 11, 2021 3.640 3.690 3.630 3.630 28,244 -0.01(-0.27%)
Feb 10, 2021 3.610 3.730 3.610 3.640 6,410 -0.08(-2.15%)
Feb 09, 2021 3.750 3.750 3.650 3.720 8,177 +0.08(+2.20%)
Feb 08, 2021 3.700 3.700 3.640 3.640 10,730 +0.05(+1.39%)
Feb 05, 2021 3.551 3.620 3.540 3.590 9,500 +0.06(+1.70%)
Feb 04, 2021 3.470 3.590 3.470 3.530 25,714 +0.06(+1.64%)
Feb 03, 2021 3.510 3.520 3.450 3.473 10,014 -0.03(-0.77%)
Feb 02, 2021 3.430 3.500 3.400 3.500 24,826 +0.10(+2.90%)
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.