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 (%)
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%)
Oct 01, 2019 5.845 5.845 5.845 50 +0.00(+0.00%)
Sep 30, 2019 5.845 5.845 5.845 5.845 207 -0.07(-1.18%)
Sep 27, 2019 5.915 5.915 5.915 5.915 400 -0.04(-0.76%)
Sep 26, 2019 5.960 5.960 5.960 5.960 350 +0.05(+0.85%)
Sep 25, 2019 5.910 5.910 5.910 5 +0.00(+0.00%)
Sep 24, 2019 5.870 5.910 5.870 5.910 622 -0.08(-1.34%)
Sep 23, 2019 5.990 5.990 5.990 4 +0.00(+0.00%)
Sep 20, 2019 6.020 6.065 5.990 5.990 1,200 -0.11(-1.80%)
Sep 19, 2019 6.100 6.100 6.100 6.100 233 -0.05(-0.81%)
Sep 18, 2019 6.070 6.150 6.070 6.150 3,090 -0.08(-1.36%)
Sep 17, 2019 6.235 6.235 6.235 6.235 175 -0.09(-1.50%)
Sep 16, 2019 6.330 6.405 6.330 6.330 3,308 -0.22(-3.36%)
Sep 13, 2019 6.480 6.550 6.450 6.550 2,900 +0.10(+1.55%)
Sep 12, 2019 6.420 6.500 6.420 6.450 2,668 +0.15(+2.38%)
Sep 11, 2019 6.350 6.350 6.300 6.300 1,139 +0.04(+0.64%)
Sep 10, 2019 6.220 6.290 6.220 6.260 1,480 -0.01(-0.16%)
Sep 09, 2019 6.270 6.270 6.270 6.270 201 +0.09(+1.54%)
Sep 06, 2019 6.190 6.190 6.140 6.175 3,900 +0.02(+0.32%)
Sep 05, 2019 6.155 6.155 6.155 6.155 176 +0.00(+0.08%)
Sep 04, 2019 6.150 6.150 6.150 6.150 411 +0.11(+1.82%)
Sep 03, 2019 6.040 6.040 6.040 6.040 311 -0.02(-0.33%)
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%)
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.