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 (%)
Mar 29, 2019 5.800 5.800 5.800 5.800 200 +0.12(+2.11%)
Mar 28, 2019 5.680 5.680 5.680 110 +0.00(+0.00%)
Mar 27, 2019 5.680 5.680 5.680 5.680 200 -0.01(-0.18%)
Mar 26, 2019 5.690 5.690 5.690 37 +0.00(+0.00%)
Mar 25, 2019 5.660 5.690 5.660 5.690 2,464 -0.16(-2.69%)
Mar 21, 2019 5.848 5.848 5.848 0 +0.01(+0.13%)
Mar 20, 2019 5.840 5.840 5.840 5.840 893 -0.07(-1.18%)
Mar 19, 2019 5.830 5.910 5.830 5.910 2,694 +0.21(+3.68%)
Mar 18, 2019 5.714 5.775 5.650 5.700 3,408 +0.08(+1.47%)
Mar 15, 2019 5.550 5.617 5.550 5.617 24,800 +0.16(+2.88%)
Mar 14, 2019 5.400 5.460 5.400 5.460 11,492 +0.29(+5.71%)
Mar 13, 2019 4.910 5.165 4.910 5.165 8,541 +0.22(+4.55%)
Mar 12, 2019 4.812 4.940 4.812 4.940 580 +0.14(+2.92%)
Mar 11, 2019 4.800 4.800 4.800 4.800 160 +0.12(+2.56%)
Mar 08, 2019 4.680 4.680 4.680 4.680 100 -0.08(-1.58%)
Mar 07, 2019 4.830 4.830 4.755 4.755 887 -0.12(-2.56%)
Mar 06, 2019 4.867 4.900 4.850 4.880 1,577 -0.03(-0.61%)
Mar 05, 2019 4.910 4.910 4.910 24,001 +0.00(+0.00%)
Mar 04, 2019 4.860 4.910 4.850 4.910 2,979 -0.15(-2.96%)
Mar 01, 2019 4.968 4.968 5.060 962 +0.09(+1.86%)
Feb 28, 2019 4.968 4.968 4.968 4.968 824 -0.06(-1.24%)
Feb 27, 2019 5.000 5.070 4.950 5.030 7,279 +0.06(+1.17%)
Feb 26, 2019 4.972 4.972 4.972 3 +0.00(+0.00%)
Feb 25, 2019 5.005 5.005 4.972 4.972 2,181 +0.04(+0.85%)
Feb 22, 2019 4.900 4.930 4.895 4.930 2,000 +0.17(+3.57%)
Feb 21, 2019 4.872 4.872 4.760 4.760 7,853 -0.20(-3.94%)
Feb 20, 2019 4.955 4.955 4.955 4.955 466 +0.04(+0.92%)
Feb 19, 2019 4.910 4.910 4.880 4.910 3,825 -0.06(-1.21%)
Feb 15, 2019 4.914 5.040 4.914 4.970 3,700 +0.05(+1.12%)
Feb 14, 2019 4.915 4.967 4.915 4.915 7,506 +0.01(+0.31%)
Feb 13, 2019 4.930 4.930 4.860 4.900 8,475 +0.00(+0.00%)
Feb 12, 2019 4.826 4.900 4.826 4.900 2,199 -0.01(-0.20%)
Feb 11, 2019 4.910 4.910 4.910 4.910 453 -0.06(-1.21%)
Feb 07, 2019 4.970 4.970 4.970 0 +0.00(+0.00%)
Feb 06, 2019 5.050 5.050 4.970 4.970 1,409 +0.03(+0.61%)
Feb 05, 2019 4.940 4.940 4.940 4.940 193 +0.10(+2.07%)
Feb 04, 2019 4.810 4.880 4.810 4.840 4,827 -0.00(-0.10%)
Feb 01, 2019 4.780 4.850 4.780 4.845 4,800 +0.09(+2.00%)
Jan 31, 2019 4.715 4.750 4.710 4.750 1,321 -0.01(-0.13%)
Jan 30, 2019 4.700 4.756 4.660 4.756 2,054 +0.02(+0.39%)
Jan 29, 2019 4.750 4.750 4.650 4.737 1,850 +0.02(+0.48%)
Jan 28, 2019 4.635 4.715 4.610 4.715 1,000 +0.02(+0.53%)
Jan 25, 2019 4.690 4.690 4.690 4.690 600 +0.16(+3.62%)
Jan 24, 2019 4.600 4.610 4.470 4.526 11,673 +0.14(+3.10%)
Jan 23, 2019 4.438 4.465 4.390 4.390 3,745 -0.01(-0.23%)
Jan 22, 2019 4.480 4.480 4.400 4.400 512 -0.02(-0.45%)
Jan 18, 2019 4.390 4.420 4.390 4.420 700 +0.11(+2.55%)
Jan 17, 2019 4.250 4.310 4.242 4.310 4,324 +0.00(+0.00%)
Jan 16, 2019 4.280 4.320 4.280 4.310 3,121 +0.10(+2.45%)
Jan 15, 2019 4.240 4.260 4.200 4.207 8,923 -0.20(-4.47%)
Jan 14, 2019 4.440 4.440 4.400 4.404 4,533 -0.08(-1.70%)
Jan 11, 2019 4.530 4.530 4.480 4.480 1,000 +0.02(+0.45%)
Jan 10, 2019 4.450 4.543 4.450 4.460 3,628 -0.04(-0.89%)
Jan 09, 2019 4.590 4.590 4.500 4.500 1,667 -0.08(-1.75%)
Jan 08, 2019 4.510 4.580 4.430 4.580 18,216 +0.15(+3.39%)
Jan 07, 2019 4.430 4.430 4.430 4.430 263 +0.03(+0.68%)
Jan 04, 2019 4.360 4.440 4.360 4.400 5,200 +0.19(+4.51%)
Jan 03, 2019 4.360 4.360 4.190 4.210 5,269 -0.11(-2.49%)
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.