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 (%)
Nov 30, 2021 3.410 3.410 3.350 3.355 11,460 -0.02(-0.45%)
Nov 29, 2021 3.374 3.374 3.360 3.370 2,056 -0.06(-1.75%)
Nov 26, 2021 3.370 3.430 3.370 3.430 4,530 +0.01(+0.29%)
Nov 24, 2021 3.420 3.420 3.420 3.420 341 -0.04(-1.30%)
Nov 23, 2021 3.420 3.465 3.420 3.465 4,078 +0.05(+1.61%)
Nov 22, 2021 3.400 3.410 3.400 3.410 4,687 -0.01(-0.29%)
Nov 19, 2021 3.445 3.500 3.410 3.420 7,233 -0.15(-4.20%)
Nov 18, 2021 3.620 3.650 3.570 3.570 8,250 -0.09(-2.46%)
Nov 17, 2021 3.550 3.660 3.550 3.660 1,733 -0.01(-0.27%)
Nov 16, 2021 3.670 3.670 3.670 3.670 1,000 +0.02(+0.55%)
Nov 15, 2021 3.750 3.750 3.650 3.650 401 +0.00(+0.00%)
Nov 12, 2021 3.750 3.750 3.650 3.650 6,968 -0.09(-2.41%)
Nov 11, 2021 3.740 3.780 3.740 3.740 1,282 +0.04(+1.19%)
Nov 09, 2021 3.696 3.696 3.696 3.696 167 -0.00(-0.11%)
Nov 08, 2021 3.820 3.820 3.700 3.700 1,498 -0.10(-2.63%)
Nov 05, 2021 3.695 3.800 3.660 3.800 520 +0.02(+0.53%)
Nov 03, 2021 3.780 3.780 3.780 10 +0.14(+3.85%)
Nov 02, 2021 3.760 3.760 3.640 3.640 1,122 +0.00(+0.00%)
Nov 01, 2021 3.630 3.740 3.625 3.640 9,291 +0.02(+0.41%)
Oct 29, 2021 3.650 3.690 3.590 3.625 15,387 -0.10(-2.55%)
Oct 28, 2021 3.725 3.725 3.720 3.720 3,389 +0.04(+1.09%)
Oct 27, 2021 3.750 3.750 3.680 3.680 10,545 -0.09(-2.52%)
Oct 26, 2021 3.746 3.840 3.746 3.775 854 +0.02(+0.67%)
Oct 25, 2021 3.750 3.775 3.730 3.750 16,100 -0.05(-1.32%)
Oct 22, 2021 3.750 3.805 3.750 3.800 2,771 -0.01(-0.13%)
Oct 20, 2021 3.805 3.805 3.805 10 -0.00(-0.13%)
Oct 18, 2021 3.810 3.810 3.810 0 -0.04(-1.04%)
Oct 15, 2021 3.850 3.850 3.825 3.850 61,558 -0.05(-1.28%)
Oct 14, 2021 4.000 4.000 3.820 3.900 141,708 -0.19(-4.64%)
Oct 13, 2021 4.130 4.130 4.050 4.090 38,081 -0.04(-0.97%)
Oct 12, 2021 4.130 4.130 4.130 4.130 235 +0.06(+1.47%)
Oct 11, 2021 4.110 4.110 4.070 4.070 36,915 -0.02(-0.49%)
Oct 08, 2021 4.040 4.090 4.040 4.090 5,341 +0.05(+1.24%)
Oct 07, 2021 4.040 4.040 4.040 4.040 170 +0.02(+0.50%)
Oct 06, 2021 3.990 4.020 3.990 4.020 1,623 -0.18(-4.29%)
Oct 05, 2021 4.200 4.200 4.200 4.200 29,581 +0.03(+0.72%)
Oct 04, 2021 4.150 4.170 4.100 4.170 6,199 +0.06(+1.46%)
Oct 01, 2021 4.030 4.110 4.030 4.110 551 +0.06(+1.48%)
Sep 29, 2021 4.050 4.050 4.050 1 +0.00(+0.00%)
Sep 28, 2021 4.100 4.100 4.050 4.050 3,001 -0.04(-0.98%)
Sep 27, 2021 4.090 4.090 4.050 4.090 851 +0.08(+2.12%)
Sep 24, 2021 3.970 4.005 3.970 4.005 1,230 +0.02(+0.63%)
Sep 23, 2021 3.950 3.980 3.950 3.980 9,926 +0.02(+0.38%)
Sep 22, 2021 3.960 3.965 3.940 3.965 1,902 +0.06(+1.67%)
Sep 21, 2021 3.890 3.900 3.890 3.900 574 +0.04(+1.04%)
Sep 20, 2021 3.850 3.860 3.810 3.860 5,650 -0.02(-0.52%)
Sep 17, 2021 3.880 3.880 3.880 3.880 398 -0.09(-2.27%)
Sep 16, 2021 3.940 4.000 3.940 3.970 12,259 +0.00(+0.00%)
Sep 15, 2021 3.940 3.970 3.890 3.970 6,609 +0.02(+0.51%)
Sep 14, 2021 3.950 3.950 3.950 3.950 674 -0.01(-0.25%)
Sep 13, 2021 3.930 4.000 3.930 3.960 8,700 -0.04(-1.12%)
Sep 09, 2021 4.005 4.005 4.005 1 -0.04(-1.11%)
Sep 08, 2021 4.070 4.090 4.040 4.050 11,823 -0.06(-1.48%)
Sep 07, 2021 4.100 4.190 4.070 4.111 1,908 +0.03(+0.64%)
Sep 03, 2021 4.070 4.110 4.070 4.085 1,506 -0.03(-0.70%)
Sep 02, 2021 4.150 4.150 4.060 4.114 5,489 -0.04(-0.87%)
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.