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 (%)
Oct 29, 2021 3.650 3.690 3.590 3.625 15,387 -0.10(-2.55%)
Oct 28, 2021 3.725 3.725 3.720 3.720 3,389 +0.04(+1.09%)
Oct 27, 2021 3.750 3.750 3.680 3.680 10,545 -0.09(-2.52%)
Oct 26, 2021 3.746 3.840 3.746 3.775 854 +0.02(+0.67%)
Oct 25, 2021 3.750 3.775 3.730 3.750 16,100 -0.05(-1.32%)
Oct 22, 2021 3.750 3.805 3.750 3.800 2,771 -0.01(-0.13%)
Oct 20, 2021 3.805 3.805 3.805 10 -0.00(-0.13%)
Oct 18, 2021 3.810 3.810 3.810 0 -0.04(-1.04%)
Oct 15, 2021 3.850 3.850 3.825 3.850 61,558 -0.05(-1.28%)
Oct 14, 2021 4.000 4.000 3.820 3.900 141,708 -0.19(-4.64%)
Oct 13, 2021 4.130 4.130 4.050 4.090 38,081 -0.04(-0.97%)
Oct 12, 2021 4.130 4.130 4.130 4.130 235 +0.06(+1.47%)
Oct 11, 2021 4.110 4.110 4.070 4.070 36,915 -0.02(-0.49%)
Oct 08, 2021 4.040 4.090 4.040 4.090 5,341 +0.05(+1.24%)
Oct 07, 2021 4.040 4.040 4.040 4.040 170 +0.02(+0.50%)
Oct 06, 2021 3.990 4.020 3.990 4.020 1,623 -0.18(-4.29%)
Oct 05, 2021 4.200 4.200 4.200 4.200 29,581 +0.03(+0.72%)
Oct 04, 2021 4.150 4.170 4.100 4.170 6,199 +0.06(+1.46%)
Oct 01, 2021 4.030 4.110 4.030 4.110 551 +0.06(+1.48%)
Sep 29, 2021 4.050 4.050 4.050 1 +0.00(+0.00%)
Sep 28, 2021 4.100 4.100 4.050 4.050 3,001 -0.04(-0.98%)
Sep 27, 2021 4.090 4.090 4.050 4.090 851 +0.08(+2.12%)
Sep 24, 2021 3.970 4.005 3.970 4.005 1,230 +0.02(+0.63%)
Sep 23, 2021 3.950 3.980 3.950 3.980 9,926 +0.02(+0.38%)
Sep 22, 2021 3.960 3.965 3.940 3.965 1,902 +0.06(+1.67%)
Sep 21, 2021 3.890 3.900 3.890 3.900 574 +0.04(+1.04%)
Sep 20, 2021 3.850 3.860 3.810 3.860 5,650 -0.02(-0.52%)
Sep 17, 2021 3.880 3.880 3.880 3.880 398 -0.09(-2.27%)
Sep 16, 2021 3.940 4.000 3.940 3.970 12,259 +0.00(+0.00%)
Sep 15, 2021 3.940 3.970 3.890 3.970 6,609 +0.02(+0.51%)
Sep 14, 2021 3.950 3.950 3.950 3.950 674 -0.01(-0.25%)
Sep 13, 2021 3.930 4.000 3.930 3.960 8,700 -0.04(-1.12%)
Sep 09, 2021 4.005 4.005 4.005 1 -0.04(-1.11%)
Sep 08, 2021 4.070 4.090 4.040 4.050 11,823 -0.06(-1.48%)
Sep 07, 2021 4.100 4.190 4.070 4.111 1,908 +0.03(+0.64%)
Sep 03, 2021 4.070 4.110 4.070 4.085 1,506 -0.03(-0.70%)
Sep 02, 2021 4.150 4.150 4.060 4.114 5,489 -0.04(-0.87%)
Sep 01, 2021 4.086 4.150 4.086 4.150 844 +0.14(+3.49%)
Aug 31, 2021 4.010 4.010 4.010 4.010 1,001 +0.00(+0.00%)
Aug 30, 2021 4.010 4.010 4.010 4.010 5,142 +0.00(+0.00%)
Aug 27, 2021 3.980 4.010 3.980 4.010 774 +0.04(+1.12%)
Aug 26, 2021 4.000 4.070 3.966 3.966 9,228 -0.03(-0.86%)
Aug 25, 2021 4.010 4.010 4.000 4.000 528 +0.14(+3.63%)
Aug 20, 2021 3.860 3.860 3.860 25 -0.03(-0.77%)
Aug 19, 2021 3.930 3.930 3.890 3.890 2,580 -0.08(-2.02%)
Aug 18, 2021 3.950 4.005 3.950 3.970 643 +0.08(+2.06%)
Aug 17, 2021 3.890 3.890 3.890 3.890 5,759 -0.07(-1.77%)
Aug 16, 2021 4.090 4.090 3.960 3.960 6,625 +0.00(+0.00%)
Aug 12, 2021 3.960 3.960 3.960 99 -0.03(-0.75%)
Aug 11, 2021 4.000 4.000 3.990 3.990 395 +0.05(+1.27%)
Aug 10, 2021 3.890 3.940 3.890 3.940 525 +0.04(+1.03%)
Aug 09, 2021 3.930 3.970 3.900 3.900 1,884 -0.06(-1.52%)
Aug 06, 2021 3.960 3.960 3.960 3.960 150 +0.02(+0.51%)
Aug 05, 2021 3.940 3.940 3.940 3.940 101 +0.06(+1.55%)
Aug 04, 2021 3.970 3.970 3.880 3.880 1,103 -0.07(-1.77%)
Aug 03, 2021 3.878 3.950 3.878 3.950 6,323 +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.