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 UNCHANGED
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 (%)
Sep 30, 2020 2.905 2.910 2.840 2.840 10,184 -0.02(-0.79%)
Sep 29, 2020 2.930 2.980 2.860 2.862 7,010 -0.09(-3.13%)
Sep 28, 2020 2.970 3.000 2.923 2.955 10,633 +0.08(+2.96%)
Sep 25, 2020 2.790 2.910 2.790 2.870 1,900 +0.06(+2.14%)
Sep 24, 2020 2.755 2.870 2.730 2.810 5,182 +0.11(+4.07%)
Sep 23, 2020 2.840 2.900 2.700 2.700 16,773 -0.18(-6.28%)
Sep 22, 2020 2.930 2.930 2.880 2.881 38,553 -0.16(-5.23%)
Sep 21, 2020 3.100 3.100 2.975 3.040 13,770 -0.20(-6.17%)
Sep 18, 2020 3.210 3.240 3.180 3.240 9,000 -0.13(-3.86%)
Sep 17, 2020 3.320 3.370 3.310 3.370 4,005 +0.10(+3.06%)
Sep 16, 2020 3.230 3.280 3.220 3.270 1,525 -0.01(-0.30%)
Sep 15, 2020 3.270 3.320 3.190 3.280 9,943 +0.08(+2.50%)
Sep 14, 2020 3.190 3.235 3.170 3.200 68,666 +0.02(+0.47%)
Sep 11, 2020 3.120 3.210 3.120 3.185 6,300 -0.02(-0.62%)
Sep 10, 2020 3.300 3.300 3.205 3.205 3,355 -0.04(-1.38%)
Sep 09, 2020 3.200 3.250 3.160 3.250 8,687 -0.01(-0.31%)
Sep 08, 2020 3.320 3.320 3.230 3.260 3,499 -0.04(-1.21%)
Sep 04, 2020 3.400 3.400 3.220 3.300 13,600 -0.04(-1.20%)
Sep 03, 2020 3.510 3.510 3.306 3.340 1,607 -0.03(-0.74%)
Sep 02, 2020 3.290 3.370 3.290 3.365 11,278 +0.07(+1.97%)
Sep 01, 2020 3.315 3.330 3.280 3.300 5,666 -0.05(-1.49%)
Aug 31, 2020 3.440 3.440 3.320 3.350 5,108 -0.10(-2.90%)
Aug 28, 2020 3.460 3.460 3.450 3.450 1,400 -0.03(-0.86%)
Aug 27, 2020 3.475 3.480 3.440 3.480 3,612 +0.04(+1.16%)
Aug 26, 2020 3.450 3.467 3.440 3.440 1,919 -0.07(-1.99%)
Aug 25, 2020 3.520 3.530 3.480 3.510 7,787 +0.06(+1.74%)
Aug 24, 2020 3.440 3.450 3.440 3.450 699 +0.09(+2.68%)
Aug 21, 2020 3.430 3.430 3.340 3.360 5,800 -0.10(-2.75%)
Aug 20, 2020 3.435 3.455 3.420 3.455 2,070 -0.07(-1.99%)
Aug 19, 2020 3.475 3.525 3.475 3.525 2,012 +0.04(+1.29%)
Aug 18, 2020 3.490 3.508 3.460 3.480 3,572 +0.07(+1.93%)
Aug 17, 2020 3.465 3.520 3.414 3.414 5,295 -0.11(-3.01%)
Aug 14, 2020 3.410 3.520 3.410 3.520 3,800 -0.08(-2.22%)
Aug 13, 2020 3.680 3.680 3.580 3.600 3,647 -0.05(-1.33%)
Aug 12, 2020 3.630 3.675 3.630 3.648 6,652 +0.07(+1.91%)
Aug 11, 2020 3.580 3.660 3.580 3.580 10,497 +0.12(+3.47%)
Aug 10, 2020 3.480 3.500 3.410 3.460 9,300 +0.04(+1.17%)
Aug 07, 2020 3.340 3.420 3.340 3.420 400 -0.02(-0.44%)
Aug 06, 2020 3.430 3.459 3.430 3.435 1,036 +0.00(+0.15%)
Aug 05, 2020 3.360 3.470 3.360 3.430 6,824 +0.05(+1.61%)
Aug 04, 2020 3.410 3.410 3.310 3.376 12,630 +0.15(+4.75%)
Aug 03, 2020 3.080 3.223 3.080 3.223 20,732 +0.09(+2.96%)
Jul 31, 2020 3.250 3.260 3.100 3.130 6,200 -0.34(-9.80%)
Jul 30, 2020 3.300 3.470 3.250 3.470 23,908 +0.05(+1.46%)
Jul 29, 2020 3.370 3.430 3.370 3.420 5,869 +0.06(+1.79%)
Jul 28, 2020 3.320 3.420 3.320 3.360 17,749 -0.04(-1.18%)
Jul 27, 2020 3.520 3.520 3.400 3.400 5,421 -0.12(-3.41%)
Jul 24, 2020 3.492 3.545 3.484 3.520 23,300 +0.05(+1.56%)
Jul 23, 2020 3.530 3.565 3.460 3.466 1,219,903 -0.04(-1.23%)
Jul 22, 2020 3.550 3.610 3.500 3.509 8,086 -0.07(-1.85%)
Jul 21, 2020 3.680 3.680 3.550 3.575 51,746 -0.09(-2.46%)
Jul 20, 2020 3.653 3.751 3.653 3.665 22,026 +0.04(+1.24%)
Jul 17, 2020 3.556 3.684 3.550 3.620 7,700 +0.09(+2.55%)
Jul 16, 2020 3.680 3.690 3.500 3.530 34,297 -0.04(-0.98%)
Jul 15, 2020 3.520 3.610 3.520 3.565 9,410 +0.19(+5.79%)
Jul 14, 2020 3.370 3.400 3.340 3.370 9,930 +0.12(+3.69%)
Jul 13, 2020 3.320 3.380 3.250 3.250 24,387 +0.14(+4.41%)
Jul 10, 2020 3.050 3.180 3.050 3.113 8,300 -0.05(-1.65%)
Jul 09, 2020 3.190 3.250 3.100 3.165 18,334 -0.17(-4.96%)
Jul 08, 2020 3.260 3.330 3.230 3.330 17,781 +0.02(+0.76%)
Jul 07, 2020 3.340 3.370 3.280 3.305 19,873 -0.06(-1.93%)
Jul 06, 2020 3.320 3.427 3.280 3.370 7,220 +0.12(+3.61%)
Jul 02, 2020 3.280 3.304 3.252 3.252 8,400 -0.06(-1.74%)
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.