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

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

12.58 +0.04 (+0.28%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 17, 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 (%)
Jan 31, 2024 8.780 8.820 8.705 8.705 2,585 -0.08(-0.91%)
Jan 30, 2024 8.775 8.785 8.769 8.785 1,570 +0.10(+1.09%)
Jan 29, 2024 8.670 8.750 8.670 8.690 3,450 +0.04(+0.46%)
Jan 26, 2024 8.703 8.732 8.650 8.650 11,271 -0.22(-2.52%)
Jan 25, 2024 8.810 8.893 8.810 8.874 2,428 +0.00(+0.05%)
Jan 24, 2024 8.830 8.880 8.812 8.870 2,274 +0.11(+1.26%)
Jan 23, 2024 8.728 8.760 8.728 8.760 2,443 -0.16(-1.79%)
Jan 22, 2024 8.930 8.990 8.920 8.920 3,137 -0.05(-0.56%)
Jan 19, 2024 8.940 9.020 8.930 8.970 2,820 -0.14(-1.59%)
Jan 18, 2024 9.140 9.140 9.060 9.115 11,415 -0.06(-0.71%)
Jan 17, 2024 9.148 9.290 9.148 9.180 116,121 -0.08(-0.91%)
Jan 16, 2024 9.300 9.300 9.240 9.264 9,181 -0.18(-1.86%)
Jan 12, 2024 9.400 9.460 9.400 9.440 13,909 +0.14(+1.56%)
Jan 11, 2024 9.260 9.300 9.250 9.295 55,625 +0.23(+2.59%)
Jan 10, 2024 9.050 9.060 9.050 9.060 31,217 +0.11(+1.23%)
Jan 09, 2024 8.950 9.060 8.950 8.950 3,223 +0.00(+0.06%)
Jan 08, 2024 8.910 8.950 8.910 8.945 15,975 +0.13(+1.53%)
Jan 05, 2024 8.810 8.820 8.810 8.810 1,983 -0.05(-0.62%)
Jan 04, 2024 8.800 8.880 8.720 8.865 6,034 +0.46(+5.54%)
Jan 03, 2024 8.350 8.420 8.345 8.400 13,506 +0.20(+2.44%)
Dec 29, 2023 8.200 467 -0.07(-0.85%)
Dec 28, 2023 8.290 8.290 8.270 8.270 388 +0.09(+1.16%)
Dec 27, 2023 8.150 8.175 8.150 8.175 656 +0.12(+1.49%)
Dec 26, 2023 8.050 8.100 8.050 8.055 4,434 -0.01(-0.12%)
Dec 22, 2023 8.070 8.070 8.050 8.065 907 -0.05(-0.68%)
Dec 21, 2023 7.964 8.120 7.964 8.120 4,506 +0.17(+2.20%)
Dec 20, 2023 7.945 7.945 7.870 7.945 4,064 -0.08(-1.00%)
Dec 19, 2023 8.000 8.025 7.990 8.025 1,506 +0.08(+1.01%)
Dec 18, 2023 7.945 7.945 7.940 7.945 2,741 -0.04(-0.44%)
Dec 15, 2023 7.960 8.000 7.960 7.980 3,264 +0.10(+1.27%)
Dec 14, 2023 7.825 7.950 7.825 7.880 5,716 -0.04(-0.51%)
Dec 13, 2023 7.600 7.920 7.600 7.920 2,340 +0.49(+6.59%)
Dec 12, 2023 7.368 7.430 7.368 7.430 578 +0.02(+0.27%)
Dec 11, 2023 7.305 7.460 7.305 7.410 3,153 +0.05(+0.68%)
Dec 08, 2023 7.360 7.360 7.360 7.360 4,011 +0.05(+0.68%)
Dec 07, 2023 7.260 7.310 7.250 7.310 5,377 -0.14(-1.88%)
Dec 06, 2023 7.430 7.450 7.410 7.450 9,192 -0.02(-0.33%)
Dec 05, 2023 7.480 7.480 7.440 7.475 4,181 -0.16(-2.10%)
Dec 04, 2023 7.620 7.670 7.620 7.635 1,469 -0.10(-1.24%)
Dec 01, 2023 7.675 7.731 7.675 7.731 1,039 +0.07(+0.90%)
Nov 30, 2023 7.830 7.855 7.662 7.662 6,073 -0.01(-0.10%)
Nov 29, 2023 7.635 7.700 7.630 7.670 5,113 -0.04(-0.52%)
Nov 28, 2023 7.700 7.710 7.660 7.710 4,242 +0.08(+1.11%)
Nov 27, 2023 7.596 7.628 7.595 7.625 9,047 -0.32(-4.06%)
Nov 24, 2023 7.980 7.980 7.948 7.948 707 +0.18(+2.29%)
Nov 22, 2023 7.790 7.790 7.710 7.770 3,341 -0.23(-2.81%)
Nov 21, 2023 8.080 8.080 7.995 7.995 1,943 -0.13(-1.60%)
Nov 20, 2023 8.060 8.150 8.060 8.125 7,463 +0.13(+1.69%)
Nov 17, 2023 7.990 7.990 7.990 7.990 840 +0.23(+2.95%)
Nov 16, 2023 7.880 7.890 7.761 7.761 1,401 +0.02(+0.30%)
Nov 15, 2023 7.660 7.810 7.660 7.738 1,698 +0.04(+0.52%)
Nov 14, 2023 7.840 7.840 7.692 7.698 1,942 -0.22(-2.74%)
Nov 13, 2023 7.892 7.915 7.889 7.915 2,730 -0.02(-0.25%)
Nov 10, 2023 7.770 7.970 7.770 7.935 54,654 +0.42(+5.66%)
Nov 09, 2023 7.610 7.670 7.510 7.510 382,713 -0.05(-0.66%)
Nov 08, 2023 7.610 7.610 7.543 7.560 1,725,307 -0.03(-0.43%)
Nov 07, 2023 7.595 7.595 7.481 7.593 1,504 -0.04(-0.49%)
Nov 06, 2023 7.620 7.710 7.480 7.630 266,114 -0.12(-1.55%)
Nov 03, 2023 7.640 7.760 7.640 7.750 2,824 +0.03(+0.39%)
Nov 02, 2023 7.774 7.774 7.639 7.720 873,490 +0.11(+1.45%)
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.