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 (%)
Jul 30, 2021 3.940 3.940 3.893 3.893 645 +0.04(+1.06%)
Jul 29, 2021 3.840 3.852 3.840 3.852 657 +0.05(+1.37%)
Jul 28, 2021 3.780 3.800 3.780 3.800 1,617 +0.10(+2.70%)
Jul 27, 2021 3.700 3.700 3.700 3.700 140 -0.06(-1.60%)
Jul 26, 2021 3.775 3.805 3.760 3.760 6,195 +0.02(+0.53%)
Jul 21, 2021 3.740 3.740 3.740 48 +0.18(+5.06%)
Jul 20, 2021 3.560 3.560 3.560 3.560 215 +0.00(+0.00%)
Jul 19, 2021 3.550 3.630 3.500 3.560 6,525 -0.13(-3.65%)
Jul 16, 2021 3.690 3.695 3.650 3.695 5,894 -0.01(-0.30%)
Jul 15, 2021 3.750 3.750 3.690 3.706 3,188 -0.13(-3.34%)
Jul 14, 2021 3.870 3.870 3.834 3.834 1,233 -0.02(-0.42%)
Jul 13, 2021 3.900 3.920 3.791 3.850 1,933 -0.12(-3.14%)
Jul 12, 2021 3.975 3.975 3.975 3.975 2,252 -0.03(-0.66%)
Jul 09, 2021 3.970 4.002 3.970 4.002 1,153 +0.14(+3.67%)
Jul 08, 2021 3.850 3.860 3.790 3.860 2,912 -0.04(-1.03%)
Jul 07, 2021 3.900 3.935 3.880 3.900 11,869 -0.13(-3.22%)
Jul 06, 2021 4.030 4.030 4.010 4.030 1,142 -0.01(-0.25%)
Jul 02, 2021 4.070 4.070 4.040 4.040 6,956 -0.03(-0.71%)
Jul 01, 2021 4.060 4.069 4.060 4.069 360 +0.07(+1.72%)
Jun 30, 2021 3.980 4.003 3.980 4.000 1,493 -0.04(-0.99%)
Jun 29, 2021 4.060 4.060 4.040 4.040 10,289 -0.02(-0.49%)
Jun 28, 2021 4.010 4.060 4.010 4.060 1,447 -0.03(-0.73%)
Jun 25, 2021 4.180 4.180 4.080 4.090 3,118 -0.02(-0.37%)
Jun 24, 2021 4.100 4.200 4.100 4.105 10,538 +0.09(+2.11%)
Jun 23, 2021 4.020 4.020 4.020 4.020 233 -0.17(-4.06%)
Jun 22, 2021 4.190 4.190 4.190 4.190 661 +0.09(+2.20%)
Jun 21, 2021 4.100 4.100 4.100 4.100 700 +0.01(+0.37%)
Jun 18, 2021 4.200 4.200 4.055 4.085 1,379 -0.12(-2.85%)
Jun 17, 2021 4.250 4.290 4.150 4.205 5,878 -0.07(-1.64%)
Jun 16, 2021 4.380 4.380 4.270 4.275 883 +0.03(+0.59%)
Jun 15, 2021 4.250 4.250 4.250 4.250 186 -0.15(-3.41%)
Jun 14, 2021 4.250 4.400 4.250 4.400 551 +0.14(+3.23%)
Jun 11, 2021 4.380 4.390 4.263 4.263 963 -0.10(-2.35%)
Jun 10, 2021 4.365 4.365 4.365 4.365 1,598 +0.00(+0.11%)
Jun 09, 2021 4.450 4.450 4.360 4.360 10,292 -0.10(-2.24%)
Jun 08, 2021 4.390 4.460 4.390 4.460 1,100 +0.06(+1.36%)
Jun 07, 2021 4.500 4.500 4.260 4.400 1,003 +0.10(+2.33%)
Jun 04, 2021 4.340 4.340 4.300 4.300 1,002 -0.02(-0.42%)
Jun 03, 2021 4.300 4.318 4.300 4.318 1,216 -0.07(-1.53%)
Jun 02, 2021 4.400 4.400 4.310 4.385 2,022 +0.04(+0.80%)
Jun 01, 2021 4.350 4.360 4.270 4.350 997 +0.03(+0.69%)
May 28, 2021 4.320 4.320 4.320 4.320 1,145 +0.09(+2.13%)
May 27, 2021 4.275 4.290 4.230 4.230 7,146 +0.11(+2.67%)
May 26, 2021 4.110 4.150 4.110 4.120 2,569 -0.08(-1.90%)
May 25, 2021 4.290 4.290 4.200 4.200 835 -0.02(-0.47%)
May 24, 2021 4.180 4.220 4.180 4.220 2,363 +0.06(+1.44%)
May 21, 2021 4.130 4.160 4.130 4.160 12,502 +0.04(+1.09%)
May 20, 2021 4.083 4.115 4.060 4.115 4,174 +0.03(+0.66%)
May 19, 2021 4.120 4.120 4.046 4.088 8,994 +0.08(+1.95%)
May 18, 2021 4.020 4.160 4.000 4.010 4,111 -0.09(-2.20%)
May 17, 2021 4.120 4.200 4.100 4.100 20,959 -0.09(-2.26%)
May 14, 2021 4.090 4.195 4.090 4.195 1,081 +0.15(+3.58%)
May 13, 2021 4.080 4.085 4.000 4.050 21,708 -0.00(-0.05%)
May 12, 2021 4.040 4.070 4.040 4.052 1,307 -0.04(-1.05%)
May 11, 2021 4.050 4.095 4.050 4.095 664 -0.04(-0.85%)
May 10, 2021 4.130 4.130 4.130 4.130 6,310 +0.00(+0.00%)
May 07, 2021 4.160 4.160 4.120 4.130 2,179 -0.07(-1.55%)
May 06, 2021 4.150 4.195 4.150 4.195 2,227 +0.14(+3.33%)
May 05, 2021 4.090 4.100 4.060 4.060 3,143 +0.01(+0.25%)
May 04, 2021 4.060 4.060 4.050 4.050 2,220 -0.01(-0.25%)
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.