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 (%)
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%)
Jan 02, 2019 4.375 4.375 4.310 4.317 4,062 -0.01(-0.29%)
Dec 31, 2018 4.250 4.330 4.220 4.330 33,100 +0.07(+1.64%)
Dec 28, 2018 4.325 4.420 4.260 4.260 7,100 -0.06(-1.27%)
Dec 27, 2018 4.270 4.315 4.180 4.315 16,373 +0.10(+2.49%)
Dec 26, 2018 4.210 4.280 4.210 4.210 4,002 -0.02(-0.41%)
Dec 24, 2018 4.260 4.285 4.220 4.228 5,300 -0.17(-3.92%)
Dec 21, 2018 4.320 4.400 4.287 4.400 9,000 -0.06(-1.40%)
Dec 20, 2018 4.514 4.514 4.430 4.463 2,924 -0.09(-1.92%)
Dec 19, 2018 4.650 4.650 4.550 4.550 3,983 +0.03(+0.71%)
Dec 18, 2018 4.510 4.580 4.500 4.518 14,737 +0.07(+1.53%)
Dec 17, 2018 4.500 4.527 4.450 4.450 9,155 -0.12(-2.52%)
Dec 14, 2018 4.530 4.570 4.530 4.565 8,300 +0.03(+0.55%)
Dec 13, 2018 4.600 4.625 4.540 4.540 2,009 -0.07(-1.52%)
Dec 12, 2018 4.640 4.640 4.600 4.610 4,406 +0.02(+0.44%)
Dec 11, 2018 4.510 4.590 4.510 4.590 13,749 +0.08(+1.77%)
Dec 10, 2018 4.610 4.610 4.510 4.510 16,368 -0.12(-2.65%)
Dec 07, 2018 4.633 4.633 4.633 4.633 600 +0.01(+0.17%)
Dec 06, 2018 4.610 4.625 4.580 4.625 2,135 -0.19(-4.00%)
Dec 04, 2018 4.930 4.930 4.810 4.817 9,500 -0.16(-3.21%)
Dec 03, 2018 4.978 4.978 4.978 4.978 237 +0.15(+3.00%)
Nov 30, 2018 4.855 4.865 4.800 4.832 5,400 +0.05(+1.10%)
Nov 29, 2018 4.825 4.825 4.780 4.780 1,345 -0.08(-1.75%)
Nov 28, 2018 4.826 4.865 4.826 4.865 514 +0.11(+2.21%)
Nov 27, 2018 4.780 4.793 4.760 4.760 1,847 +0.04(+0.85%)
Nov 26, 2018 4.755 4.832 4.720 4.720 4,345 +0.11(+2.39%)
Nov 23, 2018 4.610 4.610 4.610 61 +0.00(+0.00%)
Nov 21, 2018 4.610 4.610 4.610 0 -0.03(-0.65%)
Nov 20, 2018 4.645 4.675 4.590 4.640 10,114 -0.07(-1.49%)
Nov 19, 2018 4.640 4.710 4.640 4.710 8,648 -0.07(-1.46%)
Nov 16, 2018 4.798 4.798 4.778 4.780 1,300 +0.02(+0.42%)
Nov 15, 2018 4.760 4.760 4.760 4.760 1,062 -0.19(-3.84%)
Nov 14, 2018 4.910 4.975 4.910 4.950 1,683 -0.03(-0.60%)
Nov 13, 2018 5.040 5.060 4.980 4.980 10,485 +0.03(+0.50%)
Nov 12, 2018 5.015 5.080 4.910 4.955 852 +0.05(+1.12%)
Nov 09, 2018 4.900 4.900 4.900 4.900 1,700 -0.58(-10.62%)
Nov 08, 2018 5.410 5.482 5.410 5.482 17,259 +0.03(+0.60%)
Nov 07, 2018 5.460 5.478 5.450 5.450 3,631 +0.02(+0.37%)
Nov 06, 2018 5.420 5.430 5.420 5.430 2,772 +0.15(+2.84%)
Nov 05, 2018 5.270 5.280 5.270 5.280 902 -0.08(-1.49%)
Nov 02, 2018 5.360 5.360 5.360 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.