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

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

13.08 +0.17 (+1.31%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Feb 26, 2021 3.983 4.020 3.943 4.000 12,100 -0.04(-0.99%)
Feb 25, 2021 4.180 4.190 4.000 4.040 3,879 -0.21(-4.94%)
Feb 24, 2021 4.130 4.250 4.120 4.250 43,234 +0.24(+5.99%)
Feb 23, 2021 4.040 4.050 3.945 4.010 13,194 +0.02(+0.50%)
Feb 22, 2021 3.940 4.000 3.874 3.990 35,792 +0.04(+1.01%)
Feb 19, 2021 3.850 3.980 3.850 3.950 76,300 +0.42(+11.90%)
Feb 18, 2021 3.580 3.680 3.530 3.530 11,820 -0.10(-2.75%)
Feb 17, 2021 3.620 3.670 3.600 3.630 6,307 -0.12(-3.21%)
Feb 16, 2021 3.660 3.770 3.660 3.750 5,799 +0.12(+3.31%)
Feb 12, 2021 3.640 3.640 3.595 3.630 3,200 +0.00(+0.00%)
Feb 11, 2021 3.640 3.690 3.630 3.630 28,244 -0.01(-0.27%)
Feb 10, 2021 3.610 3.730 3.610 3.640 6,410 -0.08(-2.15%)
Feb 09, 2021 3.750 3.750 3.650 3.720 8,177 +0.08(+2.20%)
Feb 08, 2021 3.700 3.700 3.640 3.640 10,730 +0.05(+1.39%)
Feb 05, 2021 3.551 3.620 3.540 3.590 9,500 +0.06(+1.70%)
Feb 04, 2021 3.470 3.590 3.470 3.530 25,714 +0.06(+1.64%)
Feb 03, 2021 3.510 3.520 3.450 3.473 10,014 -0.03(-0.77%)
Feb 02, 2021 3.430 3.500 3.400 3.500 24,826 +0.10(+2.90%)
Feb 01, 2021 3.390 3.480 3.390 3.401 1,529 -0.02(-0.69%)
Jan 29, 2021 3.500 3.500 3.425 3.425 2,600 +0.03(+1.03%)
Jan 28, 2021 3.420 3.440 3.390 3.390 6,167 +0.07(+2.11%)
Jan 27, 2021 3.350 3.410 3.320 3.320 8,996 -0.07(-2.06%)
Jan 26, 2021 3.370 3.430 3.320 3.390 12,126 +0.07(+2.11%)
Jan 25, 2021 3.310 3.340 3.252 3.320 24,975 -0.10(-2.92%)
Jan 22, 2021 3.436 3.436 3.360 3.420 12,000 -0.14(-3.80%)
Jan 21, 2021 3.600 3.620 3.510 3.555 23,452 -0.10(-2.74%)
Jan 20, 2021 3.630 3.660 3.600 3.655 2,852 +0.15(+4.43%)
Jan 19, 2021 3.500 3.590 3.500 3.500 9,621 -0.00(-0.14%)
Jan 15, 2021 3.520 3.520 3.470 3.505 3,400 -0.03(-0.93%)
Jan 14, 2021 3.550 3.560 3.520 3.538 7,981 -0.01(-0.31%)
Jan 13, 2021 3.610 3.610 3.504 3.549 5,195 -0.05(-1.42%)
Jan 12, 2021 3.605 3.640 3.600 3.600 6,065 +0.04(+1.12%)
Jan 11, 2021 3.550 3.560 3.450 3.560 10,848 -0.02(-0.42%)
Jan 08, 2021 3.610 3.650 3.560 3.575 12,500 -0.08(-2.32%)
Jan 07, 2021 3.720 3.720 3.620 3.660 6,010 +0.02(+0.55%)
Jan 06, 2021 3.650 3.720 3.640 3.640 4,521 -0.01(-0.41%)
Jan 05, 2021 3.610 3.660 3.550 3.655 7,278 +0.13(+3.76%)
Jan 04, 2021 3.600 3.600 3.500 3.522 6,339 -0.01(-0.21%)
Dec 31, 2020 3.530 3.530 3.530 3,550 -0.09(-2.38%)
Dec 30, 2020 3.660 3.660 3.600 3.616 3,550 +0.03(+0.86%)
Dec 29, 2020 3.550 3.640 3.550 3.585 13,348 +0.04(+1.27%)
Dec 28, 2020 3.610 3.620 3.520 3.540 14,108 -0.03(-0.84%)
Dec 24, 2020 3.545 3.570 3.530 3.570 9,700 +0.05(+1.49%)
Dec 23, 2020 3.460 3.535 3.460 3.518 2,768 +0.07(+2.03%)
Dec 22, 2020 3.520 3.520 3.415 3.447 2,178 +0.00(+0.08%)
Dec 21, 2020 3.365 3.445 3.360 3.445 10,294 -0.08(-2.14%)
Dec 18, 2020 3.550 3.560 3.480 3.520 37,500 -0.01(-0.28%)
Dec 17, 2020 3.590 3.590 3.530 3.530 22,734 -0.01(-0.14%)
Dec 16, 2020 3.600 3.600 3.500 3.535 2,975 -0.05(-1.53%)
Dec 15, 2020 3.550 3.620 3.550 3.590 12,846 +0.14(+4.06%)
Dec 14, 2020 3.565 3.580 3.450 3.450 7,418 -0.08(-2.27%)
Dec 11, 2020 3.560 3.575 3.520 3.530 8,600 -0.14(-3.81%)
Dec 10, 2020 3.645 3.710 3.620 3.670 9,363 -0.08(-2.13%)
Dec 09, 2020 3.800 3.870 3.710 3.750 28,434 -0.03(-0.79%)
Dec 08, 2020 3.810 3.810 3.750 3.780 13,168 -0.11(-2.83%)
Dec 07, 2020 3.920 3.920 3.870 3.890 4,167 -0.02(-0.51%)
Dec 04, 2020 3.860 3.920 3.860 3.910 10,000 +0.18(+4.83%)
Dec 03, 2020 3.700 3.800 3.700 3.730 17,673 +0.06(+1.63%)
Dec 02, 2020 3.600 3.670 3.595 3.670 5,682 +0.05(+1.38%)
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.