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

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

12.57 +0.03 (+0.20%)
Streaming Delayed Price Updated: 2:14 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 (%)
Apr 29, 2022 5.070 5.150 5.070 5.100 1,706 +0.05(+0.99%)
Apr 28, 2022 5.080 5.080 5.050 5.050 9,190 -0.10(-1.94%)
Apr 27, 2022 5.230 5.230 5.120 5.150 33,941 -0.17(-3.20%)
Apr 26, 2022 5.390 5.390 5.290 5.320 2,479 -0.04(-0.75%)
Apr 25, 2022 5.345 5.390 5.310 5.360 5,512 +0.04(+0.75%)
Apr 22, 2022 5.450 5.465 5.320 5.320 3,901 -0.05(-0.93%)
Apr 21, 2022 5.370 5.370 5.370 5.370 678 -0.05(-0.92%)
Apr 20, 2022 5.445 5.475 5.420 5.420 8,593 +0.04(+0.74%)
Apr 19, 2022 5.250 5.410 5.250 5.380 16,491 -0.07(-1.28%)
Apr 18, 2022 5.450 5.470 5.450 5.450 3,964 +0.06(+1.11%)
Apr 14, 2022 5.400 5.470 5.385 5.390 36,014 +0.02(+0.37%)
Apr 13, 2022 5.390 5.420 5.340 5.370 23,278 +0.12(+2.38%)
Apr 12, 2022 5.250 5.290 5.210 5.245 14,351 +0.26(+5.25%)
Apr 11, 2022 5.190 5.190 4.920 4.984 1,025 +0.07(+1.50%)
Apr 08, 2022 4.950 4.950 4.844 4.910 71,994 -0.01(-0.20%)
Apr 07, 2022 4.850 5.000 4.850 4.920 1,507 -0.09(-1.80%)
Apr 06, 2022 4.935 5.050 4.840 5.010 99,196 -0.04(-0.79%)
Apr 05, 2022 5.050 5.090 5.040 5.050 3,360 +0.01(+0.20%)
Apr 04, 2022 5.160 5.160 5.040 5.040 3,472 -0.08(-1.56%)
Mar 31, 2022 5.120 161 +0.11(+2.20%)
Mar 30, 2022 4.890 5.080 4.890 5.010 12,591 +0.10(+2.04%)
Mar 29, 2022 5.010 5.010 4.900 4.910 8,431 -0.15(-2.96%)
Mar 28, 2022 5.000 5.060 4.920 5.060 7,391 -0.13(-2.50%)
Mar 25, 2022 5.050 5.190 5.020 5.190 4,322 +0.14(+2.73%)
Mar 24, 2022 5.065 5.130 5.000 5.052 11,690 +0.00(+0.04%)
Mar 23, 2022 5.050 5.050 5.000 5.050 1,166 +0.14(+2.85%)
Mar 22, 2022 4.940 4.955 4.910 4.910 5,234 -0.01(-0.30%)
Mar 21, 2022 4.980 4.980 4.890 4.925 3,661 +0.10(+2.06%)
Mar 18, 2022 4.780 4.860 4.750 4.825 8,781 +0.01(+0.23%)
Mar 17, 2022 4.800 4.900 4.800 4.814 6,389 +0.09(+2.00%)
Mar 16, 2022 4.770 4.855 4.655 4.720 16,809 -0.28(-5.60%)
Mar 15, 2022 4.960 5.000 4.850 5.000 17,885 +0.04(+0.81%)
Mar 14, 2022 4.910 4.960 4.875 4.960 5,472 +0.08(+1.56%)
Mar 11, 2022 4.750 4.980 4.750 4.884 14,832 +0.36(+8.05%)
Mar 10, 2022 4.350 4.590 4.350 4.520 29,277 +0.04(+0.89%)
Mar 09, 2022 4.390 4.480 4.190 4.480 5,757 +0.07(+1.59%)
Mar 08, 2022 4.350 4.500 4.300 4.410 10,632 +0.16(+3.76%)
Mar 07, 2022 4.100 4.370 4.100 4.250 32,475 +0.15(+3.66%)
Mar 04, 2022 4.280 4.280 4.050 4.100 78,453 -0.27(-6.18%)
Mar 03, 2022 4.560 4.560 4.250 4.370 20,718 -0.02(-0.57%)
Mar 02, 2022 4.480 4.480 4.385 4.395 19,888 -0.07(-1.46%)
Mar 01, 2022 4.640 4.640 4.440 4.460 63,750 +0.05(+1.13%)
Feb 28, 2022 4.280 4.480 4.260 4.410 67,970 +0.59(+15.37%)
Feb 25, 2022 3.960 3.850 3.805 3.822 4,556 +0.14(+3.87%)
Feb 24, 2022 3.810 3.810 3.560 3.680 3,527 +0.13(+3.66%)
Feb 23, 2022 3.520 3.585 3.520 3.550 1,782 +0.00(+0.00%)
Feb 22, 2022 3.580 3.640 3.500 3.550 6,745 -0.20(-5.33%)
Feb 18, 2022 3.750 0 +0.02(+0.54%)
Feb 17, 2022 3.660 3.730 3.660 3.730 1,202 -0.02(-0.53%)
Feb 16, 2022 3.870 3.870 3.680 3.750 6,410 +0.06(+1.62%)
Feb 15, 2022 3.745 3.800 3.690 3.690 12,151 +0.13(+3.54%)
Feb 14, 2022 3.560 3.650 3.560 3.564 940 -0.10(-2.62%)
Feb 11, 2022 3.710 3.710 3.660 3.660 982 +0.10(+2.81%)
Feb 10, 2022 3.600 3.600 3.560 3.560 41,838 -0.05(-1.39%)
Feb 09, 2022 3.610 3.610 3.610 3.610 216 +0.08(+2.27%)
Feb 08, 2022 3.430 3.530 3.430 3.530 883 +0.07(+2.02%)
Feb 07, 2022 3.480 3.480 3.417 3.460 15,909 -0.00(-0.07%)
Feb 04, 2022 3.510 3.520 3.462 3.462 4,739 -0.14(-3.87%)
Feb 03, 2022 3.602 3.602 3.602 3.602 201 -0.04(-1.04%)
Feb 02, 2022 3.640 3.640 3.640 3.640 265 +0.05(+1.39%)
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.