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 (%)
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%)
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.