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 (%)
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%)
Jun 03, 2019 5.620 5.620 5.600 5.600 6,260 +0.21(+3.92%)
May 30, 2019 5.389 5.389 5.389 0 +0.22(+4.24%)
May 29, 2019 5.180 5.180 5.110 5.170 2,284 -0.12(-2.27%)
May 28, 2019 5.370 5.370 5.290 5.290 4,833 -0.19(-3.47%)
May 24, 2019 5.480 5.480 5.480 82 +0.00(+0.00%)
May 23, 2019 5.480 5.480 5.480 5.480 165 -0.13(-2.35%)
May 22, 2019 5.612 5.612 5.612 5.612 1,447 +0.14(+2.60%)
May 20, 2019 5.470 5.470 5.470 0 -0.09(-1.62%)
May 17, 2019 5.620 5.620 5.560 5.560 400 +0.07(+1.28%)
May 16, 2019 5.510 5.510 5.490 5.490 572 +0.08(+1.48%)
May 15, 2019 5.370 5.410 5.370 5.410 777 -0.02(-0.37%)
May 14, 2019 5.430 5.430 5.430 118 +0.00(+0.00%)
May 13, 2019 5.430 5.430 5.430 5.430 210 -0.28(-4.90%)
May 10, 2019 5.710 5.710 5.710 5.710 700 +0.09(+1.69%)
May 09, 2019 5.615 5.615 5.615 5.615 1,305 +0.10(+1.72%)
May 08, 2019 5.460 5.520 5.460 5.520 300 +0.13(+2.41%)
May 07, 2019 5.390 5.390 5.390 5.390 1,759 -0.07(-1.33%)
May 06, 2019 5.508 5.508 5.463 5.463 433 -0.13(-2.28%)
May 03, 2019 5.585 5.590 5.585 5.590 400 -0.05(-0.97%)
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.