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

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

12.91 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 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 (%)
Feb 28, 2018 5.330 5.405 5.280 5.280 2,879 -0.02(-0.38%)
Feb 27, 2018 5.360 5.360 5.281 5.300 9,689 -0.11(-1.94%)
Feb 26, 2018 5.400 5.405 5.360 5.405 27,409 -0.02(-0.37%)
Feb 23, 2018 5.360 5.447 5.360 5.425 5,230 +0.09(+1.62%)
Feb 22, 2018 5.360 5.400 5.330 5.339 7,124 -0.15(-2.76%)
Feb 21, 2018 5.550 5.550 5.490 5.490 7,526 +0.00(+0.00%)
Feb 20, 2018 5.500 5.580 5.490 5.490 5,759 -0.08(-1.44%)
Feb 16, 2018 5.570 5.570 5.570 0 +0.10(+1.83%)
Feb 15, 2018 5.520 5.540 5.460 5.470 5,596 +0.02(+0.37%)
Feb 14, 2018 5.310 5.490 5.310 5.450 16,471 +0.28(+5.42%)
Feb 13, 2018 5.190 5.210 5.165 5.170 14,591 -0.12(-2.18%)
Feb 12, 2018 5.330 5.330 5.250 5.285 26,622 +0.00(+0.00%)
Feb 09, 2018 5.320 5.320 5.210 5.285 44,834 -0.02(-0.47%)
Feb 08, 2018 5.410 5.436 5.310 5.310 7,899 -0.12(-2.21%)
Feb 07, 2018 5.536 5.620 5.430 25,999 -0.19(-3.38%)
Feb 06, 2018 5.450 5.620 5.430 5.620 17,148 +0.02(+0.36%)
Feb 05, 2018 5.690 5.690 5.600 5.600 478,914 -0.37(-6.20%)
Feb 02, 2018 5.990 5.990 5.970 5.970 2,075 -0.07(-1.16%)
Feb 01, 2018 6.038 6.080 6.020 6.040 2,295 +0.03(+0.50%)
Jan 31, 2018 5.940 6.030 5.906 6.010 22,683 -0.12(-2.04%)
Jan 30, 2018 6.320 6.960 6.100 6.135 30,312 -0.83(-11.85%)
Jan 29, 2018 6.907 6.960 6.870 6.960 3,339 +0.10(+1.53%)
Jan 26, 2018 6.810 6.875 6.810 6.855 2,268 +0.12(+1.86%)
Jan 25, 2018 6.777 6.777 6.710 6.730 2,287 -0.05(-0.74%)
Jan 24, 2018 6.790 6.790 6.750 6.780 843 +0.03(+0.44%)
Jan 23, 2018 6.803 6.890 6.730 6.750 1,128 -0.07(-1.03%)
Jan 22, 2018 6.838 6.890 6.820 6.820 9,858 +0.03(+0.44%)
Jan 19, 2018 6.846 6.846 6.790 6.790 1,450 -0.06(-0.88%)
Jan 18, 2018 6.865 6.865 6.850 6.850 687 +0.03(+0.44%)
Jan 17, 2018 6.850 6.900 6.820 6.820 34,042 +0.07(+1.04%)
Jan 16, 2018 6.680 6.810 6.680 6.750 43,436 +0.23(+3.53%)
Jan 12, 2018 6.520 6.520 6.520 0 -0.01(-0.08%)
Jan 11, 2018 6.530 6.560 6.530 6.525 46,385 +0.04(+0.68%)
Jan 10, 2018 6.420 6.481 6.400 6.481 2,703 +0.11(+1.66%)
Jan 09, 2018 6.250 6.375 6.250 6.375 1,880 +0.13(+2.16%)
Jan 08, 2018 6.250 6.260 6.240 6.240 1,961 -0.03(-0.48%)
Jan 05, 2018 6.270 6.270 6.270 6.270 1,661 +0.01(+0.10%)
Jan 04, 2018 6.160 6.264 6.160 6.264 1,426 +0.28(+4.75%)
Jan 03, 2018 6.020 6.020 5.930 5.980 10,026 -0.02(-0.33%)
Jan 02, 2018 5.910 6.020 5.910 6.000 31,040 +0.03(+0.50%)
Dec 29, 2017 5.970 5.970 5.970 0 +0.06(+1.10%)
Dec 28, 2017 5.950 5.950 5.860 5.905 6,677 -0.02(-0.42%)
Dec 27, 2017 5.920 5.930 5.830 5.930 44,036 +0.11(+1.98%)
Dec 26, 2017 5.720 5.910 5.720 5.815 4,830 +0.02(+0.35%)
Dec 22, 2017 5.745 5.850 5.730 5.795 7,111 -0.06(-1.02%)
Dec 21, 2017 5.810 5.900 5.810 5.855 4,317 -0.08(-1.35%)
Dec 20, 2017 5.880 5.970 5.870 5.935 20,290 -0.10(-1.66%)
Dec 19, 2017 6.013 6.063 6.000 6.035 15,911 +0.03(+0.42%)
Dec 18, 2017 5.982 6.010 5.900 6.010 7,169 +0.26(+4.61%)
Dec 15, 2017 5.750 5.800 5.700 5.745 14,825 -0.08(-1.42%)
Dec 14, 2017 5.860 5.860 5.760 5.827 4,736 +0.04(+0.65%)
Dec 13, 2017 5.830 5.890 5.790 5.790 3,928 -0.04(-0.69%)
Dec 12, 2017 5.860 5.880 5.790 5.830 35,305 -0.04(-0.77%)
Dec 11, 2017 5.945 5.945 5.880 5.875 9,506 +0.11(+1.82%)
Dec 08, 2017 5.770 5.860 5.770 5.770 5,843 -0.03(-0.52%)
Dec 07, 2017 5.880 5.900 5.770 5.800 12,273 -0.07(-1.19%)
Dec 06, 2017 5.760 5.870 5.740 5.870 10,700 +0.07(+1.21%)
Dec 05, 2017 5.800 5.810 5.750 5.800 14,731 +0.04(+0.69%)
Dec 04, 2017 5.857 5.857 5.760 2,232 -0.10(-1.66%)
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.