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 (%)
Jun 30, 2022 4.980 5.100 4.890 5.100 2,129 +0.09(+1.90%)
Jun 29, 2022 5.050 5.050 4.910 5.005 139,921 -0.04(-0.89%)
Jun 28, 2022 5.165 5.185 5.050 5.050 2,715 +0.05(+1.00%)
Jun 27, 2022 5.040 5.060 4.925 5.000 13,017 -0.05(-0.99%)
Jun 24, 2022 5.050 5.050 5.050 5.050 476 -0.00(-0.04%)
Jun 23, 2022 4.990 5.052 4.950 5.052 2,764 -0.19(-3.59%)
Jun 22, 2022 5.150 5.240 5.150 5.240 2,537 +0.05(+0.96%)
Jun 21, 2022 5.380 5.380 5.190 5.190 2,739 +0.34(+7.01%)
Jun 17, 2022 5.090 5.090 4.850 4.850 2,864 -0.19(-3.77%)
Jun 16, 2022 5.035 5.040 5.035 5.040 372 -0.09(-1.75%)
Jun 15, 2022 5.110 5.200 5.050 5.130 5,253 +0.18(+3.64%)
Jun 14, 2022 5.040 5.060 4.950 4.950 6,160 +0.06(+1.23%)
Jun 13, 2022 4.920 5.030 4.860 4.890 9,152 -0.34(-6.50%)
Jun 10, 2022 5.266 5.266 5.230 5.230 900 -0.17(-3.15%)
Jun 09, 2022 5.420 5.420 5.360 5.400 2,518 -0.30(-5.26%)
Jun 08, 2022 5.660 5.730 5.660 5.700 21,355 +0.09(+1.60%)
Jun 07, 2022 5.612 5.630 5.590 5.610 7,845 +0.13(+2.38%)
Jun 06, 2022 5.570 5.570 5.479 5.479 422 -0.19(-3.41%)
Jun 03, 2022 5.680 5.680 5.520 5.673 4,162 +0.28(+5.15%)
Jun 02, 2022 5.390 5.510 5.390 5.395 2,662 +0.04(+0.84%)
Jun 01, 2022 5.340 5.400 5.340 5.350 9,309 +0.09(+1.71%)
May 31, 2022 5.390 5.400 5.260 5.260 5,687 -0.13(-2.41%)
May 27, 2022 5.600 5.600 5.350 5.390 4,903 -0.01(-0.19%)
May 26, 2022 5.380 5.442 5.380 5.400 21,810 +0.12(+2.27%)
May 25, 2022 5.280 5.280 5.280 5.280 1,747 +0.00(+0.00%)
May 24, 2022 5.280 5.288 5.280 5.280 915 +0.06(+1.05%)
May 23, 2022 5.300 5.300 5.225 5.225 532 +0.12(+2.45%)
May 20, 2022 5.140 5.185 5.100 5.100 440 -0.09(-1.73%)
May 19, 2022 5.160 5.200 5.160 5.190 5,675 +0.14(+2.77%)
May 18, 2022 5.110 5.130 5.050 5.050 9,991 -0.12(-2.23%)
May 17, 2022 5.120 5.165 5.100 5.165 4,489 +0.10(+2.02%)
May 16, 2022 5.190 5.190 5.020 5.063 2,718 +0.13(+2.69%)
May 13, 2022 4.940 4.950 4.830 4.930 7,279 +0.04(+0.92%)
May 12, 2022 5.000 5.000 4.740 4.885 5,847 -0.12(-2.32%)
May 11, 2022 5.110 5.130 5.000 5.001 2,145 -0.01(-0.18%)
May 10, 2022 5.035 5.080 5.000 5.010 14,464 -0.16(-3.09%)
May 09, 2022 5.225 5.260 5.170 5.170 18,518 +0.00(+0.09%)
May 06, 2022 5.170 5.170 5.120 5.165 45,471 +0.12(+2.29%)
May 05, 2022 5.280 5.280 5.050 5.050 10,551 -0.12(-2.42%)
May 04, 2022 5.030 5.175 5.030 5.175 1,056 -0.04(-0.67%)
May 03, 2022 5.215 5.240 5.180 5.210 22,342 +0.21(+4.20%)
May 02, 2022 5.020 5.030 4.985 5.000 4,113 -0.10(-1.96%)
Apr 29, 2022 5.070 5.150 5.070 5.100 1,706 +0.05(+0.99%)
Apr 28, 2022 5.080 5.080 5.050 5.050 9,190 -0.10(-1.94%)
Apr 27, 2022 5.230 5.230 5.120 5.150 33,941 -0.17(-3.20%)
Apr 26, 2022 5.390 5.390 5.290 5.320 2,479 -0.04(-0.75%)
Apr 25, 2022 5.345 5.390 5.310 5.360 5,512 +0.04(+0.75%)
Apr 22, 2022 5.450 5.465 5.320 5.320 3,901 -0.05(-0.93%)
Apr 21, 2022 5.370 5.370 5.370 5.370 678 -0.05(-0.92%)
Apr 20, 2022 5.445 5.475 5.420 5.420 8,593 +0.04(+0.74%)
Apr 19, 2022 5.250 5.410 5.250 5.380 16,491 -0.07(-1.28%)
Apr 18, 2022 5.450 5.470 5.450 5.450 3,964 +0.06(+1.11%)
Apr 14, 2022 5.400 5.470 5.385 5.390 36,014 +0.02(+0.37%)
Apr 13, 2022 5.390 5.420 5.340 5.370 23,278 +0.12(+2.38%)
Apr 12, 2022 5.250 5.290 5.210 5.245 14,351 +0.26(+5.25%)
Apr 11, 2022 5.190 5.190 4.920 4.984 1,025 +0.07(+1.50%)
Apr 08, 2022 4.950 4.950 4.844 4.910 71,994 -0.01(-0.20%)
Apr 07, 2022 4.850 5.000 4.850 4.920 1,507 -0.09(-1.80%)
Apr 06, 2022 4.935 5.050 4.840 5.010 99,196 -0.04(-0.79%)
Apr 05, 2022 5.050 5.090 5.040 5.050 3,360 +0.01(+0.20%)
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.