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

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

13.00 +0.09 (+0.71%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 7, 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 31, 2022 4.030 4.030 3.943 4.020 6,948 -0.01(-0.25%)
Oct 28, 2022 3.940 4.030 3.940 4.030 17,080 +0.09(+2.28%)
Oct 27, 2022 3.930 3.940 3.930 3.940 25,566 +0.05(+1.29%)
Oct 26, 2022 3.870 3.920 3.870 3.890 2,136 +0.05(+1.30%)
Oct 25, 2022 3.790 3.840 3.750 3.840 80,799 +0.09(+2.40%)
Oct 24, 2022 3.770 3.830 3.750 3.750 2,379 +0.00(+0.00%)
Oct 21, 2022 3.686 3.840 3.680 3.750 369,870 +0.07(+1.94%)
Oct 20, 2022 3.650 3.680 3.650 3.679 252,254 +0.07(+1.97%)
Oct 19, 2022 3.660 3.660 3.546 3.607 9,251 +0.04(+1.05%)
Oct 18, 2022 3.550 3.600 3.490 3.570 55,243 -0.02(-0.56%)
Oct 17, 2022 3.520 3.610 3.490 3.590 5,875 +0.16(+4.54%)
Oct 14, 2022 3.450 3.450 3.434 3.434 314 -0.07(-1.89%)
Oct 13, 2022 3.480 3.510 3.380 3.500 8,913 +0.13(+4.01%)
Oct 12, 2022 3.350 3.385 3.320 3.365 81,427 -0.15(-4.40%)
Oct 11, 2022 3.530 3.770 3.450 3.520 5,867 -0.03(-0.85%)
Oct 10, 2022 3.560 3.600 3.540 3.550 3,285 +0.00(+0.00%)
Oct 07, 2022 3.570 3.600 3.550 3.550 17,880 +0.09(+2.60%)
Oct 06, 2022 3.540 3.540 3.460 3.460 8,191 -0.17(-4.66%)
Oct 05, 2022 3.580 3.629 3.550 3.629 3,731 -0.07(-1.92%)
Oct 04, 2022 3.680 3.710 3.680 3.700 8,030 +0.13(+3.64%)
Oct 03, 2022 3.580 3.590 3.500 3.570 18,555 +0.10(+2.88%)
Sep 30, 2022 3.510 3.510 3.470 3.470 25,096 -0.09(-2.66%)
Sep 29, 2022 3.570 3.580 3.510 3.565 11,218 +0.02(+0.42%)
Sep 28, 2022 3.430 3.550 3.410 3.550 61,525 -0.11(-3.01%)
Sep 27, 2022 3.700 3.710 3.634 3.660 22,056 -0.06(-1.61%)
Sep 26, 2022 3.690 3.786 3.690 3.720 21,727 +0.01(+0.27%)
Sep 23, 2022 3.805 3.805 3.671 3.710 123,616 -0.31(-7.71%)
Sep 22, 2022 3.950 4.020 3.920 4.020 3,577 +0.03(+0.88%)
Sep 21, 2022 3.970 3.990 3.939 3.985 21,221 +0.23(+5.98%)
Sep 20, 2022 3.780 3.820 3.710 3.760 9,117 -0.03(-0.79%)
Sep 19, 2022 3.760 3.880 3.760 3.790 1,938 +0.05(+1.34%)
Sep 16, 2022 3.820 3.820 3.740 3.740 13,818 -0.09(-2.35%)
Sep 15, 2022 3.800 3.830 3.770 3.830 2,718 +0.07(+1.86%)
Sep 14, 2022 3.830 3.830 3.760 3.760 1,896 -0.09(-2.27%)
Sep 13, 2022 3.855 3.860 3.830 3.848 622,292 -0.05(-1.35%)
Sep 12, 2022 3.900 3.990 3.900 3.900 3,388 +0.03(+0.78%)
Sep 09, 2022 3.835 3.870 3.835 3.870 635 +0.06(+1.44%)
Sep 08, 2022 3.750 3.840 3.750 3.815 2,427 +0.02(+0.39%)
Sep 07, 2022 3.770 3.820 3.770 3.800 8,290 +0.00(+0.13%)
Sep 06, 2022 3.800 3.840 3.760 3.795 18,840 -0.06(-1.43%)
Sep 02, 2022 3.850 3.890 3.850 3.850 5,846 -0.04(-1.03%)
Sep 01, 2022 3.980 3.980 3.875 3.890 46,975 -0.23(-5.58%)
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%)
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.