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 (%)
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%)
Nov 01, 2023 7.550 7.680 7.550 7.610 3,729 +0.05(+0.66%)
Oct 31, 2023 7.490 7.560 7.437 7.560 370,185 +0.04(+0.60%)
Oct 30, 2023 7.530 7.530 7.461 7.515 10,682 +0.22(+3.09%)
Oct 27, 2023 7.300 7.359 7.280 7.290 559,156 -0.09(-1.28%)
Oct 26, 2023 7.370 7.440 7.370 7.385 12,404 +0.04(+0.61%)
Oct 25, 2023 7.310 7.479 7.281 7.340 204,077 -0.02(-0.27%)
Oct 24, 2023 7.410 7.419 7.360 7.360 4,327 +0.14(+1.94%)
Oct 23, 2023 7.330 7.330 7.220 7.220 4,837 -0.09(-1.23%)
Oct 20, 2023 7.341 7.341 7.310 7.310 1,000,393 -0.04(-0.54%)
Oct 19, 2023 7.450 7.450 7.350 7.350 901 -0.23(-3.03%)
Oct 18, 2023 7.510 7.670 7.461 7.580 3,647,153 -0.01(-0.20%)
Oct 17, 2023 7.510 7.680 7.510 7.595 40,426 +0.09(+1.27%)
Oct 16, 2023 7.481 7.560 7.370 7.500 2,926 +0.02(+0.27%)
Oct 13, 2023 7.480 7.480 7.480 7.480 206 -0.02(-0.27%)
Oct 12, 2023 7.540 7.540 7.430 7.500 1,125 +0.17(+2.32%)
Oct 11, 2023 7.350 7.350 7.330 7.330 1,662 +0.11(+1.45%)
Oct 10, 2023 7.225 7.225 7.220 7.225 3,020 +0.10(+1.47%)
Oct 09, 2023 7.110 7.120 7.105 7.120 551 +0.32(+4.71%)
Oct 06, 2023 6.805 6.805 6.775 6.800 10,001 -0.02(-0.29%)
Oct 05, 2023 6.820 6.820 6.820 6.820 4,257 -0.11(-1.66%)
Oct 04, 2023 6.886 6.935 6.886 6.935 1,818 -0.10(-1.35%)
Oct 03, 2023 7.075 7.075 7.010 7.030 929 -0.03(-0.42%)
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.