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 (%)
Nov 30, 2022 3.922 3.970 3.922 3.970 3,677 -0.02(-0.50%)
Nov 29, 2022 3.990 4.000 3.990 3.990 2,502 +0.00(+0.00%)
Nov 28, 2022 4.030 4.050 3.990 3.990 1,919 +0.06(+1.40%)
Nov 25, 2022 3.930 3.935 3.930 3.935 20,271 +0.08(+1.94%)
Nov 23, 2022 3.870 3.880 3.830 3.860 5,651 +0.02(+0.52%)
Nov 22, 2022 3.800 3.840 3.800 3.840 12,344 +0.10(+2.67%)
Nov 21, 2022 3.760 3.790 3.728 3.740 10,365 -0.04(-1.06%)
Nov 18, 2022 3.770 3.788 3.750 3.780 6,851 -0.01(-0.13%)
Nov 17, 2022 3.790 3.800 3.780 3.785 2,886 -0.11(-2.70%)
Nov 16, 2022 3.860 3.930 3.850 3.890 10,311 +0.07(+1.84%)
Nov 15, 2022 3.840 3.860 3.790 3.820 54,594 +0.09(+2.41%)
Nov 14, 2022 3.760 3.760 3.730 3.730 14,081 +0.10(+2.90%)
Nov 11, 2022 3.600 3.630 3.600 3.625 3,753 +0.02(+0.42%)
Nov 10, 2022 3.580 3.610 3.580 3.610 1,618 +0.03(+0.98%)
Nov 09, 2022 3.625 3.625 3.570 3.575 24,579 -0.03(-0.97%)
Nov 08, 2022 3.635 3.635 3.510 3.610 2,524 -0.09(-2.43%)
Nov 07, 2022 3.710 3.760 3.700 3.700 6,164 -0.02(-0.54%)
Nov 04, 2022 3.720 3.770 3.710 3.720 5,103 -0.23(-5.82%)
Nov 03, 2022 3.960 4.060 3.950 3.950 8,411 -0.07(-1.74%)
Nov 02, 2022 4.060 4.060 4.020 4.020 17,306 +0.02(+0.39%)
Nov 01, 2022 4.060 4.060 3.965 4.005 2,749 -0.02(-0.39%)
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%)
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.