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 (%)
Mar 31, 2023 5.880 5.880 5.835 5.835 1,437 -0.05(-0.85%)
Mar 30, 2023 5.885 5.885 5.870 5.885 2,852 +0.01(+0.26%)
Mar 29, 2023 5.850 5.890 5.850 5.870 2,674 +0.03(+0.51%)
Mar 28, 2023 5.840 5.840 5.840 5.840 1,092 -0.04(-0.66%)
Mar 27, 2023 5.866 5.879 5.855 5.879 1,870 +0.16(+2.78%)
Mar 24, 2023 5.660 5.720 5.660 5.720 4,383 -0.21(-3.50%)
Mar 23, 2023 5.965 5.990 5.927 5.927 3,084 -0.00(-0.04%)
Mar 22, 2023 5.893 5.930 5.893 5.930 2,122 +0.10(+1.72%)
Mar 21, 2023 5.800 5.835 5.800 5.830 2,274 +0.22(+3.92%)
Mar 20, 2023 5.500 5.630 5.500 5.610 3,771 +0.08(+1.54%)
Mar 17, 2023 5.490 5.525 5.420 5.525 7,694 -0.15(-2.59%)
Mar 16, 2023 5.570 5.680 5.570 5.672 7,259 +0.09(+1.56%)
Mar 15, 2023 5.625 5.740 5.530 5.585 13,228 -0.46(-7.66%)
Mar 14, 2023 5.950 6.052 5.950 6.048 2,811 +0.18(+3.03%)
Mar 13, 2023 5.875 5.880 5.870 5.870 1,986 +0.08(+1.29%)
Mar 10, 2023 5.845 5.850 5.795 5.795 2,525 +0.22(+4.04%)
Mar 09, 2023 5.604 5.620 5.570 5.570 7,059 +0.03(+0.61%)
Mar 08, 2023 5.670 5.670 5.537 5.537 2,715 -0.15(-2.61%)
Mar 07, 2023 5.770 5.800 5.685 5.685 2,436 -0.10(-1.64%)
Mar 06, 2023 5.770 5.800 5.760 5.780 8,425 +0.08(+1.40%)
Mar 03, 2023 5.640 5.700 5.640 5.700 9,398 +0.07(+1.24%)
Mar 02, 2023 5.590 5.630 5.590 5.630 6,252 +0.02(+0.45%)
Mar 01, 2023 5.615 5.630 5.591 5.605 6,328 +0.05(+0.81%)
Feb 28, 2023 5.600 5.600 5.560 5.560 3,281 -0.01(-0.18%)
Feb 27, 2023 5.565 5.580 5.560 5.570 5,609 +0.08(+1.55%)
Feb 24, 2023 5.500 5.500 5.485 5.485 1,331 -0.00(-0.09%)
Feb 23, 2023 5.470 5.510 5.470 5.490 4,341 +0.06(+1.10%)
Feb 22, 2023 5.465 5.465 5.430 5.430 2,334 -0.08(-1.45%)
Feb 21, 2023 5.525 5.550 5.500 5.510 11,941 -0.03(-0.45%)
Feb 17, 2023 5.520 5.580 5.520 5.535 3,817 -0.01(-0.27%)
Feb 16, 2023 5.510 5.550 5.490 5.550 150,468 +0.14(+2.59%)
Feb 15, 2023 5.370 5.410 5.370 5.410 2,765 +0.04(+0.74%)
Feb 14, 2023 5.380 5.380 5.350 5.370 13,202 +0.02(+0.37%)
Feb 13, 2023 5.345 5.350 5.320 5.350 103,051 +0.16(+3.08%)
Feb 10, 2023 5.215 5.240 5.190 5.190 27,675 +0.01(+0.10%)
Feb 09, 2023 5.195 5.200 5.175 5.185 3,408 +0.08(+1.57%)
Feb 08, 2023 5.110 5.120 5.100 5.105 3,641 +0.06(+1.09%)
Feb 07, 2023 5.015 5.050 5.007 5.050 2,433 +0.12(+2.43%)
Feb 06, 2023 5.050 5.050 4.930 4.930 5,479 -0.16(-3.14%)
Feb 03, 2023 5.130 5.130 5.080 5.090 5,227 -0.08(-1.45%)
Feb 02, 2023 5.190 5.190 5.165 5.165 1,043 +0.00(+0.00%)
Feb 01, 2023 5.140 5.165 5.140 5.165 13,628 +0.07(+1.27%)
Jan 31, 2023 5.060 5.100 5.035 5.100 3,589 -0.05(-0.97%)
Jan 30, 2023 5.210 5.230 5.140 5.150 17,807 +0.01(+0.10%)
Jan 27, 2023 5.170 5.170 5.120 5.145 5,008 -0.02(-0.29%)
Jan 26, 2023 5.230 5.230 5.145 5.160 7,279 +0.04(+0.78%)
Jan 25, 2023 5.110 5.140 5.100 5.120 95,244 +0.16(+3.23%)
Jan 24, 2023 4.950 4.978 4.942 4.960 9,574 +0.00(+0.00%)
Jan 23, 2023 4.880 4.960 4.880 4.960 55,869 +0.18(+3.87%)
Jan 20, 2023 4.772 4.790 4.770 4.775 2,194 +0.03(+0.70%)
Jan 19, 2023 4.690 4.750 4.690 4.742 10,156 +0.12(+2.53%)
Jan 18, 2023 4.625 4.625 4.620 4.625 2,748 +0.00(+0.11%)
Jan 17, 2023 4.640 4.640 4.615 4.620 4,016 +0.21(+4.88%)
Jan 13, 2023 4.380 4.405 4.380 4.405 5,400 +0.00(+0.11%)
Jan 12, 2023 4.390 4.405 4.350 4.400 32,004 +0.11(+2.56%)
Jan 11, 2023 4.310 4.310 4.290 4.290 810 +0.01(+0.23%)
Jan 10, 2023 4.290 4.290 4.280 4.280 5,235 +0.00(+0.00%)
Jan 09, 2023 4.280 4.290 4.270 4.280 3,376 -0.02(-0.47%)
Jan 06, 2023 4.240 4.300 4.230 4.300 15,652 +0.13(+3.12%)
Jan 05, 2023 4.220 4.220 4.170 4.170 66,976 -0.08(-1.77%)
Jan 04, 2023 4.230 4.245 4.192 4.245 1,764 -0.09(-2.08%)
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.