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 (%)
Oct 30, 2020 2.370 2.370 2.310 2.310 23,600 -0.08(-3.35%)
Oct 29, 2020 2.390 2.417 2.345 2.390 14,832 -0.04(-1.65%)
Oct 28, 2020 2.500 2.500 2.400 2.430 32,457 -0.12(-4.71%)
Oct 27, 2020 2.625 2.650 2.550 2.550 25,904 -0.12(-4.49%)
Oct 26, 2020 2.730 2.730 2.662 2.670 10,892 -0.09(-3.26%)
Oct 23, 2020 2.760 2.790 2.730 2.760 10,000 +0.05(+1.85%)
Oct 22, 2020 2.800 2.800 2.680 2.710 13,522 -0.01(-0.37%)
Oct 21, 2020 2.840 2.840 2.720 2.720 6,923 -0.18(-6.21%)
Oct 20, 2020 2.910 2.910 2.830 2.900 16,562 +0.18(+6.62%)
Oct 19, 2020 2.790 2.790 2.720 2.720 11,047 -0.02(-0.73%)
Oct 16, 2020 2.690 2.770 2.690 2.740 14,400 +0.02(+0.74%)
Oct 15, 2020 2.700 2.750 2.678 2.720 20,749 -0.12(-4.23%)
Oct 14, 2020 2.800 2.840 2.780 2.840 16,590 +0.08(+2.90%)
Oct 13, 2020 2.840 2.880 2.760 2.760 13,775 -0.15(-5.15%)
Oct 12, 2020 2.970 2.970 2.873 2.910 10,464 -0.08(-2.68%)
Oct 09, 2020 3.000 3.000 2.990 2.990 2,400 -0.03(-0.99%)
Oct 08, 2020 3.030 3.080 3.000 3.020 13,937 +0.07(+2.37%)
Oct 07, 2020 3.000 3.023 2.950 2.950 17,758 +0.06(+2.08%)
Oct 06, 2020 2.970 3.010 2.890 2.890 3,753 +0.09(+3.21%)
Oct 05, 2020 2.786 2.835 2.786 2.800 5,414 +0.05(+1.82%)
Oct 02, 2020 2.780 2.785 2.750 2.750 6,500 -0.05(-1.79%)
Oct 01, 2020 2.800 2.840 2.773 2.800 7,854 -0.04(-1.41%)
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%)
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.