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

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

12.59 +0.04 (+0.36%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
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.