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 (%)
Aug 31, 2022 4.015 4.120 4.000 4.120 14,021 +0.02(+0.43%)
Aug 30, 2022 4.095 4.130 4.070 4.103 2,205 +0.00(+0.06%)
Aug 29, 2022 4.100 4.110 4.000 4.100 28,737 -0.04(-0.97%)
Aug 26, 2022 4.200 4.250 4.140 4.140 50,262 -0.06(-1.43%)
Aug 25, 2022 4.255 4.290 4.200 4.200 4,858 -0.10(-2.33%)
Aug 24, 2022 4.230 4.300 4.220 4.300 5,946 +0.02(+0.58%)
Aug 23, 2022 4.300 4.330 4.260 4.275 35,700 +0.03(+0.71%)
Aug 22, 2022 4.220 4.280 4.220 4.245 89,490 -0.04(-1.05%)
Aug 19, 2022 4.400 4.400 4.290 4.290 16,887 -0.16(-3.60%)
Aug 18, 2022 4.560 4.560 4.400 4.450 33,066 -0.08(-1.87%)
Aug 17, 2022 4.450 4.535 4.450 4.535 1,063 -0.00(-0.11%)
Aug 16, 2022 4.620 4.630 4.540 4.540 21,018 -0.01(-0.22%)
Aug 15, 2022 4.650 4.650 4.530 4.550 12,911 -0.02(-0.33%)
Aug 12, 2022 4.520 4.565 4.520 4.565 26,536 -0.03(-0.76%)
Aug 11, 2022 4.635 4.635 4.600 4.600 7,553 +0.02(+0.44%)
Aug 10, 2022 4.628 4.630 4.580 4.580 10,630 +0.05(+1.22%)
Aug 09, 2022 4.580 4.600 4.510 4.525 2,132 -0.07(-1.63%)
Aug 08, 2022 4.520 4.600 4.520 4.600 301 +0.03(+0.74%)
Aug 05, 2022 4.534 4.610 4.510 4.566 14,297 -0.00(-0.09%)
Aug 04, 2022 4.510 4.652 4.510 4.570 11,282 -0.12(-2.56%)
Aug 03, 2022 4.740 4.740 4.630 4.690 47,360 -0.03(-0.64%)
Aug 02, 2022 4.750 4.780 4.630 4.720 3,983 -0.04(-0.74%)
Aug 01, 2022 4.810 4.810 4.710 4.755 40,704 +0.05(+1.07%)
Jul 29, 2022 4.570 4.730 4.570 4.705 83,129 -0.28(-5.53%)
Jul 28, 2022 4.930 4.990 4.880 4.980 3,026 +0.03(+0.61%)
Jul 27, 2022 4.890 4.950 4.890 4.950 20,905 +0.09(+1.85%)
Jul 26, 2022 4.950 4.970 4.860 4.860 2,150 -0.10(-2.00%)
Jul 25, 2022 4.950 4.970 4.944 4.959 125,622 -0.06(-1.14%)
Jul 22, 2022 4.950 5.016 4.950 5.016 75,841 +0.03(+0.52%)
Jul 21, 2022 4.890 5.000 4.890 4.990 2,382 +0.01(+0.20%)
Jul 20, 2022 5.220 5.220 4.950 4.980 35,529 -0.24(-4.69%)
Jul 19, 2022 5.225 5.225 5.225 5.225 561,107 +0.30(+6.20%)
Jul 18, 2022 4.920 4.920 4.920 4.920 135 -0.01(-0.20%)
Jul 15, 2022 4.950 5.021 4.930 4.930 1,132 +0.19(+4.01%)
Jul 14, 2022 4.680 4.790 4.630 4.740 1,452 -0.22(-4.44%)
Jul 13, 2022 5.010 5.070 4.960 4.960 3,542 -0.25(-4.80%)
Jul 12, 2022 5.095 5.210 5.095 5.210 874 +0.19(+3.78%)
Jul 11, 2022 5.020 5.020 5.020 5.020 1,126 -0.05(-0.89%)
Jul 08, 2022 5.065 5.065 5.065 5.065 980 +0.17(+3.37%)
Jul 07, 2022 4.800 4.900 4.800 4.900 29,555 +0.23(+4.93%)
Jul 06, 2022 4.670 4.670 4.670 4.670 103 -0.03(-0.64%)
Jul 05, 2022 4.593 4.700 4.593 4.700 3,514 -0.41(-8.02%)
Jul 01, 2022 5.100 5.210 5.090 5.110 18,884 +0.01(+0.20%)
Jun 30, 2022 4.980 5.100 4.890 5.100 2,129 +0.09(+1.90%)
Jun 29, 2022 5.050 5.050 4.910 5.005 139,921 -0.04(-0.89%)
Jun 28, 2022 5.165 5.185 5.050 5.050 2,715 +0.05(+1.00%)
Jun 27, 2022 5.040 5.060 4.925 5.000 13,017 -0.05(-0.99%)
Jun 24, 2022 5.050 5.050 5.050 5.050 476 -0.00(-0.04%)
Jun 23, 2022 4.990 5.052 4.950 5.052 2,764 -0.19(-3.59%)
Jun 22, 2022 5.150 5.240 5.150 5.240 2,537 +0.05(+0.96%)
Jun 21, 2022 5.380 5.380 5.190 5.190 2,739 +0.34(+7.01%)
Jun 17, 2022 5.090 5.090 4.850 4.850 2,864 -0.19(-3.77%)
Jun 16, 2022 5.035 5.040 5.035 5.040 372 -0.09(-1.75%)
Jun 15, 2022 5.110 5.200 5.050 5.130 5,253 +0.18(+3.64%)
Jun 14, 2022 5.040 5.060 4.950 4.950 6,160 +0.06(+1.23%)
Jun 13, 2022 4.920 5.030 4.860 4.890 9,152 -0.34(-6.50%)
Jun 10, 2022 5.266 5.266 5.230 5.230 900 -0.17(-3.15%)
Jun 09, 2022 5.420 5.420 5.360 5.400 2,518 -0.30(-5.26%)
Jun 08, 2022 5.660 5.730 5.660 5.700 21,355 +0.09(+1.60%)
Jun 07, 2022 5.612 5.630 5.590 5.610 7,845 +0.13(+2.38%)
Jun 06, 2022 5.570 5.570 5.479 5.479 422 -0.19(-3.41%)
Jun 03, 2022 5.680 5.680 5.520 5.673 4,162 +0.28(+5.15%)
Jun 02, 2022 5.390 5.510 5.390 5.395 2,662 +0.04(+0.84%)
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.