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

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

13.05 +0.14 (+1.08%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 (%)
Dec 31, 2019 5.800 5.800 5.800 30 +0.00(+0.00%)
Dec 30, 2019 5.800 5.800 5.800 5.800 1,600 -0.02(-0.38%)
Dec 27, 2019 5.930 5.930 5.822 5.822 4,900 -0.16(-2.72%)
Dec 26, 2019 5.880 5.985 5.880 5.985 1,176 +0.12(+1.96%)
Dec 24, 2019 5.870 5.870 5.870 5.870 800 -0.13(-2.17%)
Dec 23, 2019 5.910 6.000 5.910 6.000 14,571 +0.06(+1.01%)
Dec 20, 2019 5.940 5.940 5.940 5.940 400 +0.04(+0.68%)
Dec 19, 2019 5.935 5.935 5.900 5.900 455 +0.05(+0.85%)
Dec 18, 2019 5.850 5.850 5.850 5.850 162 +0.01(+0.17%)
Dec 17, 2019 5.840 5.840 5.840 5.840 1,010 +0.02(+0.34%)
Dec 16, 2019 5.820 5.820 5.820 5.820 746 +0.00(+0.00%)
Dec 13, 2019 5.820 5.820 5.820 5.820 400 +0.02(+0.31%)
Dec 12, 2019 5.822 5.822 5.802 5.802 589 +0.02(+0.38%)
Dec 11, 2019 5.750 5.780 5.750 5.780 680 -0.01(-0.17%)
Dec 10, 2019 5.790 5.790 5.790 5.790 789 +0.05(+0.87%)
Dec 09, 2019 5.735 5.750 5.730 5.740 31,500 -0.09(-1.54%)
Dec 06, 2019 5.830 5.830 5.830 5.830 400 +0.09(+1.57%)
Dec 05, 2019 5.760 5.760 5.740 5.740 19,296 +0.07(+1.24%)
Dec 04, 2019 5.700 5.700 5.670 5.670 2,026 +0.04(+0.71%)
Dec 03, 2019 5.600 5.630 5.600 5.630 472 +0.02(+0.45%)
Dec 02, 2019 5.650 5.650 5.605 5.605 1,697 -0.18(-3.16%)
Nov 29, 2019 5.782 5.788 5.782 5.788 400 -0.09(-1.56%)
Nov 27, 2019 5.900 5.900 5.880 5.880 4,400 -0.04(-0.68%)
Nov 26, 2019 5.950 5.950 5.920 5.920 4,276 -0.01(-0.25%)
Nov 25, 2019 5.935 5.935 5.935 5.935 671 -0.07(-1.08%)
Nov 22, 2019 6.000 6.000 6.000 6.000 700 +0.01(+0.17%)
Nov 21, 2019 5.990 6.035 5.990 5.990 2,567 -0.06(-0.99%)
Nov 20, 2019 6.060 6.060 6.050 6.050 347 -0.19(-3.04%)
Nov 19, 2019 6.240 6.240 6.240 167 +0.00(+0.00%)
Nov 18, 2019 6.240 6.240 6.240 6.240 100 +0.00(+0.00%)
Nov 15, 2019 6.230 6.280 6.230 6.240 1,000 -0.00(-0.08%)
Nov 14, 2019 6.245 6.245 6.245 6.245 776 -0.00(-0.08%)
Nov 13, 2019 6.160 6.250 6.160 6.250 2,329 +0.00(+0.08%)
Nov 12, 2019 6.300 6.300 6.245 6.245 401 +0.00(+0.00%)
Nov 11, 2019 6.150 6.245 6.150 6.245 302 +0.13(+2.21%)
Nov 08, 2019 6.110 6.110 6.110 6.110 500 -0.19(-3.02%)
Nov 07, 2019 6.130 6.300 6.130 6.300 2,460 +0.25(+4.13%)
Nov 06, 2019 6.050 6.050 6.050 6.050 2,162 +0.09(+1.45%)
Nov 05, 2019 6.000 6.020 5.963 5.963 6,592 -0.06(-0.94%)
Nov 04, 2019 6.035 6.035 6.020 6.020 278 +0.21(+3.61%)
Nov 01, 2019 5.845 5.880 5.810 5.810 6,500 +0.01(+0.17%)
Oct 31, 2019 5.810 5.810 5.800 5.800 674 +0.04(+0.61%)
Oct 30, 2019 5.765 5.765 5.760 5.765 400 -0.04(-0.77%)
Oct 29, 2019 5.890 5.890 5.810 5.810 656 -0.06(-1.02%)
Oct 28, 2019 5.780 5.870 5.780 5.870 1,171 +0.07(+1.21%)
Oct 25, 2019 5.760 5.800 5.735 5.800 5,800 +0.13(+2.29%)
Oct 24, 2019 5.640 5.700 5.610 5.670 1,811 +0.05(+0.89%)
Oct 23, 2019 5.600 5.620 5.560 5.620 6,341 +0.01(+0.27%)
Oct 22, 2019 5.660 5.660 5.605 5.605 583 -0.05(-0.97%)
Oct 21, 2019 5.660 5.660 5.660 5.660 4,568 +0.04(+0.71%)
Oct 18, 2019 5.655 5.655 5.620 5.620 300 -0.18(-3.10%)
Oct 17, 2019 5.800 5.800 5.800 5.800 104 +0.15(+2.65%)
Oct 16, 2019 5.740 5.740 5.650 5.650 3,453 -0.05(-0.88%)
Oct 15, 2019 5.660 5.700 5.660 5.700 1,043 +0.05(+0.88%)
Oct 14, 2019 5.650 5.650 5.650 5.650 716 -0.03(-0.62%)
Oct 11, 2019 5.670 5.685 5.670 5.685 1,200 +0.36(+6.86%)
Oct 10, 2019 5.390 5.390 5.320 5.320 355 -0.15(-2.74%)
Oct 09, 2019 5.480 5.480 5.470 5.470 1,225 -0.03(-0.55%)
Oct 08, 2019 5.480 5.500 5.450 5.500 1,220 -0.13(-2.40%)
Oct 07, 2019 5.550 5.635 5.550 5.635 780 +0.01(+0.27%)
Oct 04, 2019 5.620 5.620 5.620 5.620 1,300 +0.10(+1.81%)
Oct 03, 2019 5.520 5.600 5.520 5.520 790 -0.10(-1.78%)
Oct 02, 2019 5.670 5.670 5.620 5.620 2,405 -0.22(-3.85%)
Oct 01, 2019 5.845 5.845 5.845 50 +0.00(+0.00%)
Sep 30, 2019 5.845 5.845 5.845 5.845 207 -0.07(-1.18%)
Sep 27, 2019 5.915 5.915 5.915 5.915 400 -0.04(-0.76%)
Sep 26, 2019 5.960 5.960 5.960 5.960 350 +0.05(+0.85%)
Sep 25, 2019 5.910 5.910 5.910 5 +0.00(+0.00%)
Sep 24, 2019 5.870 5.910 5.870 5.910 622 -0.08(-1.34%)
Sep 23, 2019 5.990 5.990 5.990 4 +0.00(+0.00%)
Sep 20, 2019 6.020 6.065 5.990 5.990 1,200 -0.11(-1.80%)
Sep 19, 2019 6.100 6.100 6.100 6.100 233 -0.05(-0.81%)
Sep 18, 2019 6.070 6.150 6.070 6.150 3,090 -0.08(-1.36%)
Sep 17, 2019 6.235 6.235 6.235 6.235 175 -0.09(-1.50%)
Sep 16, 2019 6.330 6.405 6.330 6.330 3,308 -0.22(-3.36%)
Sep 13, 2019 6.480 6.550 6.450 6.550 2,900 +0.10(+1.55%)
Sep 12, 2019 6.420 6.500 6.420 6.450 2,668 +0.15(+2.38%)
Sep 11, 2019 6.350 6.350 6.300 6.300 1,139 +0.04(+0.64%)
Sep 10, 2019 6.220 6.290 6.220 6.260 1,480 -0.01(-0.16%)
Sep 09, 2019 6.270 6.270 6.270 6.270 201 +0.09(+1.54%)
Sep 06, 2019 6.190 6.190 6.140 6.175 3,900 +0.02(+0.32%)
Sep 05, 2019 6.155 6.155 6.155 6.155 176 +0.00(+0.08%)
Sep 04, 2019 6.150 6.150 6.150 6.150 411 +0.11(+1.82%)
Sep 03, 2019 6.040 6.040 6.040 6.040 311 -0.02(-0.33%)
Aug 30, 2019 6.100 6.100 6.060 6.060 6,600 -0.01(-0.16%)
Aug 29, 2019 6.100 6.130 6.070 6.070 4,878 +0.17(+2.79%)
Aug 28, 2019 5.850 5.905 5.850 5.905 1,803 +0.17(+3.05%)
Aug 27, 2019 5.685 5.730 5.650 5.730 3,190 +0.23(+4.18%)
Aug 26, 2019 5.520 5.520 5.500 5.500 2,326 +0.10(+1.85%)
Aug 23, 2019 5.580 5.580 5.400 5.400 1,800 -0.14(-2.53%)
Aug 22, 2019 5.610 5.610 5.540 5.540 715 -0.12(-2.03%)
Aug 21, 2019 5.690 5.690 5.645 5.655 5,054 +0.15(+2.70%)
Aug 20, 2019 5.506 5.506 5.506 35 +0.00(+0.00%)
Aug 19, 2019 5.610 5.610 5.500 5.506 3,126 -0.04(-0.78%)
Aug 16, 2019 5.538 5.550 5.538 5.550 6,300 +0.16(+2.87%)
Aug 15, 2019 5.385 5.395 5.300 5.395 1,156 +0.03(+0.65%)
Aug 14, 2019 5.412 5.412 5.360 5.360 658 -0.16(-2.90%)
Aug 13, 2019 5.520 5.520 5.520 5.520 345 -0.02(-0.36%)
Aug 12, 2019 5.540 5.540 5.540 5.540 562 -0.21(-3.65%)
Aug 09, 2019 5.750 5.750 5.750 83 +0.00(+0.00%)
Aug 08, 2019 5.750 5.750 5.750 5.750 242 -0.04(-0.69%)
Aug 07, 2019 5.730 5.790 5.730 5.790 822 +0.07(+1.22%)
Aug 06, 2019 5.705 5.720 5.648 5.720 2,692 -0.04(-0.69%)
Aug 05, 2019 5.800 5.800 5.760 5.760 2,744 -0.16(-2.62%)
Aug 02, 2019 6.000 6.000 5.890 5.915 1,500 -0.08(-1.42%)
Aug 01, 2019 6.045 6.060 6.000 6.000 1,632 +0.00(+0.00%)
Jul 31, 2019 6.070 6.080 6.000 6.000 1,410 -0.17(-2.76%)
Jul 30, 2019 6.090 6.170 6.040 6.170 6,825 -0.11(-1.75%)
Jul 29, 2019 6.340 6.350 6.280 6.280 5,148 -0.17(-2.64%)
Jul 26, 2019 6.410 6.480 6.410 6.450 4,800 +0.05(+0.72%)
Jul 25, 2019 6.400 6.404 6.400 6.404 7,053 -0.04(-0.56%)
Jul 24, 2019 6.430 6.440 6.430 6.440 4,423 +0.02(+0.31%)
Jul 23, 2019 6.380 6.420 6.380 6.420 6,139 +0.13(+2.07%)
Jul 22, 2019 6.250 6.290 6.250 6.290 3,240 +0.04(+0.64%)
Jul 19, 2019 6.330 6.330 6.250 6.250 4,800 -0.18(-2.80%)
Jul 18, 2019 6.400 6.440 6.390 6.430 3,073 -0.02(-0.31%)
Jul 17, 2019 6.450 6.500 6.400 6.450 1,374 +0.01(+0.16%)
Jul 16, 2019 6.480 6.480 6.440 6.440 471 -0.05(-0.77%)
Jul 15, 2019 6.490 6.490 6.490 238 +0.00(+0.00%)
Jul 12, 2019 6.460 6.500 6.460 6.490 2,600 +0.04(+0.62%)
Jul 11, 2019 6.420 6.450 6.390 6.450 2,269 +0.05(+0.78%)
Jul 10, 2019 6.330 6.420 6.330 6.400 8,031 +0.07(+1.11%)
Jul 09, 2019 6.300 6.330 6.300 6.330 2,832 +0.03(+0.48%)
Jul 08, 2019 6.360 6.360 6.280 6.300 3,122 -0.14(-2.17%)
Jul 05, 2019 6.450 6.450 6.370 6.440 3,400 -0.05(-0.77%)
Jul 03, 2019 6.410 6.490 6.410 6.490 4,300 +0.23(+3.71%)
Jul 02, 2019 6.320 6.350 6.250 6.258 13,877 -0.04(-0.67%)
Jul 01, 2019 6.350 6.360 6.300 6.300 4,176 +0.00(+0.03%)
Jun 28, 2019 6.280 6.310 6.200 6.298 8,300 -0.00(-0.03%)
Jun 27, 2019 6.340 6.340 6.220 6.300 21,470 -0.08(-1.25%)
Jun 26, 2019 6.400 6.450 6.350 6.380 40,992 -0.02(-0.31%)
Jun 25, 2019 6.377 6.420 6.370 6.400 7,408 +0.09(+1.43%)
Jun 24, 2019 6.359 6.410 6.310 6.310 5,163 +0.17(+2.77%)
Jun 21, 2019 6.170 6.210 6.140 6.140 600 -0.11(-1.76%)
Jun 20, 2019 6.230 6.285 6.150 6.250 5,545 +0.20(+3.31%)
Jun 18, 2019 6.050 6.050 6.050 0 +0.00(+0.00%)
Jun 17, 2019 6.000 6.080 6.000 6.050 3,212 -0.02(-0.33%)
Jun 14, 2019 6.080 6.080 6.070 6.070 1,000 -0.03(-0.49%)
Jun 13, 2019 6.110 6.110 6.100 6.100 438 +0.18(+3.04%)
Jun 12, 2019 6.050 6.050 5.920 5.920 21,224 -0.07(-1.17%)
Jun 11, 2019 6.018 6.018 5.990 5.990 1,445 +0.04(+0.59%)
Jun 10, 2019 5.910 5.955 5.910 5.955 2,985 +0.16(+2.67%)
Jun 07, 2019 5.800 5.800 5.800 52 +0.00(+0.00%)
Jun 06, 2019 5.800 5.800 5.800 5.800 208 +0.00(+0.00%)
Jun 05, 2019 5.810 5.810 5.800 5.800 1,423 +0.20(+3.57%)
Jun 04, 2019 5.600 5.600 5.600 8 +0.00(+0.00%)
Jun 03, 2019 5.620 5.620 5.600 5.600 6,260 +0.21(+3.92%)
May 30, 2019 5.389 5.389 5.389 0 +0.22(+4.24%)
May 29, 2019 5.180 5.180 5.110 5.170 2,284 -0.12(-2.27%)
May 28, 2019 5.370 5.370 5.290 5.290 4,833 -0.19(-3.47%)
May 24, 2019 5.480 5.480 5.480 82 +0.00(+0.00%)
May 23, 2019 5.480 5.480 5.480 5.480 165 -0.13(-2.35%)
May 22, 2019 5.612 5.612 5.612 5.612 1,447 +0.14(+2.60%)
May 20, 2019 5.470 5.470 5.470 0 -0.09(-1.62%)
May 17, 2019 5.620 5.620 5.560 5.560 400 +0.07(+1.28%)
May 16, 2019 5.510 5.510 5.490 5.490 572 +0.08(+1.48%)
May 15, 2019 5.370 5.410 5.370 5.410 777 -0.02(-0.37%)
May 14, 2019 5.430 5.430 5.430 118 +0.00(+0.00%)
May 13, 2019 5.430 5.430 5.430 5.430 210 -0.28(-4.90%)
May 10, 2019 5.710 5.710 5.710 5.710 700 +0.09(+1.69%)
May 09, 2019 5.615 5.615 5.615 5.615 1,305 +0.10(+1.72%)
May 08, 2019 5.460 5.520 5.460 5.520 300 +0.13(+2.41%)
May 07, 2019 5.390 5.390 5.390 5.390 1,759 -0.07(-1.33%)
May 06, 2019 5.508 5.508 5.463 5.463 433 -0.13(-2.28%)
May 03, 2019 5.585 5.590 5.585 5.590 400 -0.05(-0.97%)
May 02, 2019 5.720 5.720 5.645 5.645 667 -0.08(-1.31%)
Apr 30, 2019 5.720 5.720 5.720 0 -0.01(-0.17%)
Apr 29, 2019 5.730 5.730 5.730 5.730 2,380 -0.02(-0.35%)
Apr 26, 2019 5.750 5.775 5.750 5.750 2,400 -0.04(-0.69%)
Apr 25, 2019 5.790 5.790 5.790 5.790 133 -0.06(-1.03%)
Apr 22, 2019 5.850 5.850 5.850 0 +0.00(+0.00%)
Apr 18, 2019 5.940 5.940 5.850 5.850 2,000 -0.10(-1.68%)
Apr 17, 2019 5.970 6.020 5.950 5.950 2,462 -0.02(-0.34%)
Apr 16, 2019 5.970 6.000 5.970 5.970 1,616 +0.00(+0.08%)
Apr 15, 2019 5.965 5.965 5.965 5.965 368 +0.12(+1.97%)
Apr 12, 2019 5.940 5.940 5.850 5.850 1,500 +0.16(+2.81%)
Apr 11, 2019 5.690 5.690 5.690 5.690 589 -0.04(-0.75%)
Apr 10, 2019 5.710 5.733 5.690 5.733 47,165 -0.09(-1.49%)
Apr 09, 2019 5.820 5.820 5.820 64 +0.00(+0.00%)
Apr 08, 2019 5.820 5.820 5.820 5.820 1,328 +0.00(+0.02%)
Apr 05, 2019 5.819 5.819 5.819 5.819 400 -0.00(-0.02%)
Apr 04, 2019 5.820 5.820 5.820 5.820 408 +0.00(+0.00%)
Apr 03, 2019 5.840 5.840 5.810 5.820 95,875 +0.09(+1.57%)
Apr 02, 2019 5.810 5.810 5.730 5.730 2,300 -0.09(-1.56%)
Apr 01, 2019 5.850 5.850 5.821 5.821 550 +0.02(+0.36%)
Mar 29, 2019 5.800 5.800 5.800 5.800 200 +0.12(+2.11%)
Mar 28, 2019 5.680 5.680 5.680 110 +0.00(+0.00%)
Mar 27, 2019 5.680 5.680 5.680 5.680 200 -0.01(-0.18%)
Mar 26, 2019 5.690 5.690 5.690 37 +0.00(+0.00%)
Mar 25, 2019 5.660 5.690 5.660 5.690 2,464 -0.16(-2.69%)
Mar 21, 2019 5.848 5.848 5.848 0 +0.01(+0.13%)
Mar 20, 2019 5.840 5.840 5.840 5.840 893 -0.07(-1.18%)
Mar 19, 2019 5.830 5.910 5.830 5.910 2,694 +0.21(+3.68%)
Mar 18, 2019 5.714 5.775 5.650 5.700 3,408 +0.08(+1.47%)
Mar 15, 2019 5.550 5.617 5.550 5.617 24,800 +0.16(+2.88%)
Mar 14, 2019 5.400 5.460 5.400 5.460 11,492 +0.29(+5.71%)
Mar 13, 2019 4.910 5.165 4.910 5.165 8,541 +0.22(+4.55%)
Mar 12, 2019 4.812 4.940 4.812 4.940 580 +0.14(+2.92%)
Mar 11, 2019 4.800 4.800 4.800 4.800 160 +0.12(+2.56%)
Mar 08, 2019 4.680 4.680 4.680 4.680 100 -0.08(-1.58%)
Mar 07, 2019 4.830 4.830 4.755 4.755 887 -0.12(-2.56%)
Mar 06, 2019 4.867 4.900 4.850 4.880 1,577 -0.03(-0.61%)
Mar 05, 2019 4.910 4.910 4.910 24,001 +0.00(+0.00%)
Mar 04, 2019 4.860 4.910 4.850 4.910 2,979 -0.15(-2.96%)
Mar 01, 2019 4.968 4.968 5.060 962 +0.09(+1.86%)
Feb 28, 2019 4.968 4.968 4.968 4.968 824 -0.06(-1.24%)
Feb 27, 2019 5.000 5.070 4.950 5.030 7,279 +0.06(+1.17%)
Feb 26, 2019 4.972 4.972 4.972 3 +0.00(+0.00%)
Feb 25, 2019 5.005 5.005 4.972 4.972 2,181 +0.04(+0.85%)
Feb 22, 2019 4.900 4.930 4.895 4.930 2,000 +0.17(+3.57%)
Feb 21, 2019 4.872 4.872 4.760 4.760 7,853 -0.20(-3.94%)
Feb 20, 2019 4.955 4.955 4.955 4.955 466 +0.04(+0.92%)
Feb 19, 2019 4.910 4.910 4.880 4.910 3,825 -0.06(-1.21%)
Feb 15, 2019 4.914 5.040 4.914 4.970 3,700 +0.05(+1.12%)
Feb 14, 2019 4.915 4.967 4.915 4.915 7,506 +0.01(+0.31%)
Feb 13, 2019 4.930 4.930 4.860 4.900 8,475 +0.00(+0.00%)
Feb 12, 2019 4.826 4.900 4.826 4.900 2,199 -0.01(-0.20%)
Feb 11, 2019 4.910 4.910 4.910 4.910 453 -0.06(-1.21%)
Feb 07, 2019 4.970 4.970 4.970 0 +0.00(+0.00%)
Feb 06, 2019 5.050 5.050 4.970 4.970 1,409 +0.03(+0.61%)
Feb 05, 2019 4.940 4.940 4.940 4.940 193 +0.10(+2.07%)
Feb 04, 2019 4.810 4.880 4.810 4.840 4,827 -0.00(-0.10%)
Feb 01, 2019 4.780 4.850 4.780 4.845 4,800 +0.09(+2.00%)
Jan 31, 2019 4.715 4.750 4.710 4.750 1,321 -0.01(-0.13%)
Jan 30, 2019 4.700 4.756 4.660 4.756 2,054 +0.02(+0.39%)
Jan 29, 2019 4.750 4.750 4.650 4.737 1,850 +0.02(+0.48%)
Jan 28, 2019 4.635 4.715 4.610 4.715 1,000 +0.02(+0.53%)
Jan 25, 2019 4.690 4.690 4.690 4.690 600 +0.16(+3.62%)
Jan 24, 2019 4.600 4.610 4.470 4.526 11,673 +0.14(+3.10%)
Jan 23, 2019 4.438 4.465 4.390 4.390 3,745 -0.01(-0.23%)
Jan 22, 2019 4.480 4.480 4.400 4.400 512 -0.02(-0.45%)
Jan 18, 2019 4.390 4.420 4.390 4.420 700 +0.11(+2.55%)
Jan 17, 2019 4.250 4.310 4.242 4.310 4,324 +0.00(+0.00%)
Jan 16, 2019 4.280 4.320 4.280 4.310 3,121 +0.10(+2.45%)
Jan 15, 2019 4.240 4.260 4.200 4.207 8,923 -0.20(-4.47%)
Jan 14, 2019 4.440 4.440 4.400 4.404 4,533 -0.08(-1.70%)
Jan 11, 2019 4.530 4.530 4.480 4.480 1,000 +0.02(+0.45%)
Jan 10, 2019 4.450 4.543 4.450 4.460 3,628 -0.04(-0.89%)
Jan 09, 2019 4.590 4.590 4.500 4.500 1,667 -0.08(-1.75%)
Jan 08, 2019 4.510 4.580 4.430 4.580 18,216 +0.15(+3.39%)
Jan 07, 2019 4.430 4.430 4.430 4.430 263 +0.03(+0.68%)
Jan 04, 2019 4.360 4.440 4.360 4.400 5,200 +0.19(+4.51%)
Jan 03, 2019 4.360 4.360 4.190 4.210 5,269 -0.11(-2.49%)
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.