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 (%)
Feb 28, 2020 5.010 5.300 4.941 5.030 16,100 -0.14(-2.80%)
Feb 27, 2020 5.130 5.330 5.130 5.175 44,617 -0.12(-2.36%)
Feb 26, 2020 5.455 5.455 5.300 5.300 6,176 +0.00(+0.09%)
Feb 25, 2020 5.470 5.470 5.230 5.295 123,769 -0.26(-4.71%)
Feb 24, 2020 5.500 5.590 5.491 5.557 11,259 -0.30(-5.17%)
Feb 21, 2020 6.020 6.020 5.860 5.860 3,800 -0.06(-1.06%)
Feb 20, 2020 6.042 6.042 5.921 5.923 10,303 -0.06(-0.95%)
Feb 19, 2020 6.014 6.080 5.980 5.980 4,525 -0.10(-1.73%)
Feb 18, 2020 5.980 6.160 5.980 6.085 37,492 -0.13(-2.17%)
Feb 14, 2020 6.165 6.220 6.150 6.220 5,700 +0.01(+0.16%)
Feb 13, 2020 6.180 6.255 6.178 6.210 8,080 -0.13(-2.13%)
Feb 12, 2020 6.440 6.440 6.300 6.345 4,261 +0.08(+1.36%)
Feb 11, 2020 6.400 6.400 6.260 6.260 5,280 -0.06(-0.99%)
Feb 10, 2020 6.355 6.430 6.322 6.322 32,862 -0.05(-0.73%)
Feb 07, 2020 6.394 6.440 6.350 6.369 6,300 +0.03(+0.44%)
Feb 06, 2020 6.250 6.341 6.140 6.341 5,137 +0.08(+1.23%)
Feb 05, 2020 6.330 6.341 6.250 6.264 8,516 -0.08(-1.20%)
Feb 04, 2020 6.221 6.340 6.220 6.340 12,554 +0.23(+3.72%)
Feb 03, 2020 6.050 6.150 6.050 6.112 5,942 +0.04(+0.70%)
Jan 31, 2020 6.150 6.183 6.070 6.070 13,400 -0.11(-1.78%)
Jan 30, 2020 6.078 6.210 6.010 6.180 9,227 +0.10(+1.66%)
Jan 29, 2020 6.016 6.120 6.016 6.079 2,491 +0.16(+2.75%)
Jan 28, 2020 5.810 5.930 5.810 5.917 6,928 +0.14(+2.34%)
Jan 27, 2020 5.979 5.990 5.780 5.781 8,335 -0.23(-3.89%)
Jan 24, 2020 6.100 6.190 6.015 6.015 7,000 -0.08(-1.23%)
Jan 23, 2020 6.030 6.090 5.940 6.090 23,739 +0.10(+1.60%)
Jan 22, 2020 5.980 6.085 5.980 5.994 3,384 -0.07(-1.09%)
Jan 21, 2020 6.100 6.100 5.995 6.060 2,702 +0.01(+0.17%)
Jan 17, 2020 6.140 6.158 6.050 6.050 4,700 -0.03(-0.48%)
Jan 16, 2020 6.040 6.170 6.040 6.079 3,898 -0.11(-1.79%)
Jan 15, 2020 6.150 6.190 6.050 6.190 2,538 +0.17(+2.82%)
Jan 14, 2020 6.170 6.210 6.020 6.020 7,172 -0.28(-4.44%)
Jan 13, 2020 6.300 6.370 6.230 6.300 360,643 -0.01(-0.16%)
Jan 10, 2020 6.240 6.340 6.170 6.310 1,644,700 +0.07(+1.12%)
Jan 09, 2020 6.210 6.240 6.200 6.240 613 +0.07(+1.13%)
Jan 08, 2020 6.110 6.230 6.110 6.170 685 +0.11(+1.82%)
Jan 07, 2020 6.060 6.060 6.060 6.060 585 +0.02(+0.41%)
Jan 06, 2020 6.000 6.035 5.960 6.035 8,077 +0.21(+3.52%)
Jan 03, 2020 5.830 5.830 5.830 5.830 100 +0.03(+0.52%)
Jan 02, 2020 5.800 5.800 5.800 11 +0.00(+0.00%)
Dec 31, 2019 5.800 5.800 5.800 30 +0.00(+0.00%)
Dec 30, 2019 5.800 5.800 5.800 5.800 1,600 -0.02(-0.38%)
Dec 27, 2019 5.930 5.930 5.822 5.822 4,900 -0.16(-2.72%)
Dec 26, 2019 5.880 5.985 5.880 5.985 1,176 +0.12(+1.96%)
Dec 24, 2019 5.870 5.870 5.870 5.870 800 -0.13(-2.17%)
Dec 23, 2019 5.910 6.000 5.910 6.000 14,571 +0.06(+1.01%)
Dec 20, 2019 5.940 5.940 5.940 5.940 400 +0.04(+0.68%)
Dec 19, 2019 5.935 5.935 5.900 5.900 455 +0.05(+0.85%)
Dec 18, 2019 5.850 5.850 5.850 5.850 162 +0.01(+0.17%)
Dec 17, 2019 5.840 5.840 5.840 5.840 1,010 +0.02(+0.34%)
Dec 16, 2019 5.820 5.820 5.820 5.820 746 +0.00(+0.00%)
Dec 13, 2019 5.820 5.820 5.820 5.820 400 +0.02(+0.31%)
Dec 12, 2019 5.822 5.822 5.802 5.802 589 +0.02(+0.38%)
Dec 11, 2019 5.750 5.780 5.750 5.780 680 -0.01(-0.17%)
Dec 10, 2019 5.790 5.790 5.790 5.790 789 +0.05(+0.87%)
Dec 09, 2019 5.735 5.750 5.730 5.740 31,500 -0.09(-1.54%)
Dec 06, 2019 5.830 5.830 5.830 5.830 400 +0.09(+1.57%)
Dec 05, 2019 5.760 5.760 5.740 5.740 19,296 +0.07(+1.24%)
Dec 04, 2019 5.700 5.700 5.670 5.670 2,026 +0.04(+0.71%)
Dec 03, 2019 5.600 5.630 5.600 5.630 472 +0.02(+0.45%)
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.