Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leonardo S.P.A. (OP: FINMY )

13.13 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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, 2022 3.520 3.575 3.520 3.575 34,202 -0.02(-0.69%)
Jan 28, 2022 3.600 3.610 3.600 3.600 14,527 +0.03(+0.84%)
Jan 27, 2022 3.610 3.610 3.540 3.570 30,214 +0.00(+0.14%)
Jan 26, 2022 3.480 3.570 3.480 3.565 828 +0.10(+3.03%)
Jan 25, 2022 3.480 3.505 3.445 3.460 50,082 -0.25(-6.74%)
Jan 24, 2022 3.670 3.740 3.670 3.710 2,679 -0.09(-2.37%)
Jan 21, 2022 3.790 3.870 3.780 3.800 2,092 -0.05(-1.30%)
Jan 20, 2022 3.840 3.850 3.790 3.850 1,360 +0.00(+0.10%)
Jan 19, 2022 3.810 3.846 3.810 3.846 2,589 +0.06(+1.48%)
Jan 18, 2022 3.818 3.818 3.730 3.790 7,868 +0.00(+0.00%)
Jan 14, 2022 3.790 0 +0.02(+0.53%)
Jan 13, 2022 3.770 3.770 3.770 3.770 654 +0.06(+1.48%)
Jan 12, 2022 3.715 3.715 3.700 3.715 4,300 +0.06(+1.78%)
Jan 11, 2022 3.668 3.668 3.650 3.650 453 +0.08(+2.24%)
Jan 10, 2022 3.600 3.645 3.540 3.570 1,568 +0.03(+0.85%)
Jan 07, 2022 3.510 3.540 3.510 3.540 10,002 -0.01(-0.28%)
Jan 06, 2022 3.550 3.550 3.550 3.550 140 +0.00(+0.00%)
Jan 04, 2022 3.550 3.550 3.550 0 -0.03(-0.70%)
Jan 03, 2022 3.575 3.575 3.575 3.575 192 +0.03(+0.85%)
Dec 31, 2021 3.545 3.545 3.545 3.545 1,372 +0.04(+1.29%)
Dec 30, 2021 3.500 3.514 3.500 3.500 6,498 +0.00(+0.00%)
Dec 29, 2021 3.500 3.500 3.500 3.500 420 -0.06(-1.69%)
Dec 27, 2021 3.560 3.560 3.560 45 +0.04(+1.14%)
Dec 23, 2021 3.490 3.520 3.410 3.520 7,429 +0.12(+3.53%)
Dec 21, 2021 3.400 3.400 3.400 10 +0.10(+3.19%)
Dec 20, 2021 3.320 3.370 3.295 3.295 1,591 -0.06(-1.93%)
Dec 16, 2021 3.360 3.360 3.360 70 +0.04(+1.20%)
Dec 15, 2021 3.320 3.320 3.320 3.320 1,078 +0.00(+0.15%)
Dec 14, 2021 3.360 3.361 3.315 3.315 5,572 +0.00(+0.15%)
Dec 13, 2021 3.260 3.330 3.242 3.310 5,697 -0.02(-0.60%)
Dec 10, 2021 3.382 3.382 3.330 3.330 1,561 -0.03(-0.89%)
Dec 09, 2021 3.330 3.360 3.330 3.360 7,578 +0.03(+0.90%)
Dec 08, 2021 3.330 3.330 3.330 3.330 1,408 -0.06(-1.91%)
Dec 07, 2021 3.440 3.440 3.350 3.395 99,492 -0.02(-0.73%)
Dec 06, 2021 3.325 3.420 3.325 3.420 6,899 +0.10(+3.01%)
Dec 03, 2021 3.345 3.345 3.320 3.320 4,528 -0.03(-0.90%)
Dec 02, 2021 3.360 3.365 3.320 3.350 1,678 +0.02(+0.60%)
Dec 01, 2021 3.400 3.419 3.330 3.330 1,317 -0.02(-0.75%)
Nov 30, 2021 3.410 3.410 3.350 3.355 11,460 -0.02(-0.45%)
Nov 29, 2021 3.374 3.374 3.360 3.370 2,056 -0.06(-1.75%)
Nov 26, 2021 3.370 3.430 3.370 3.430 4,530 +0.01(+0.29%)
Nov 24, 2021 3.420 3.420 3.420 3.420 341 -0.04(-1.30%)
Nov 23, 2021 3.420 3.465 3.420 3.465 4,078 +0.05(+1.61%)
Nov 22, 2021 3.400 3.410 3.400 3.410 4,687 -0.01(-0.29%)
Nov 19, 2021 3.445 3.500 3.410 3.420 7,233 -0.15(-4.20%)
Nov 18, 2021 3.620 3.650 3.570 3.570 8,250 -0.09(-2.46%)
Nov 17, 2021 3.550 3.660 3.550 3.660 1,733 -0.01(-0.27%)
Nov 16, 2021 3.670 3.670 3.670 3.670 1,000 +0.02(+0.55%)
Nov 15, 2021 3.750 3.750 3.650 3.650 401 +0.00(+0.00%)
Nov 12, 2021 3.750 3.750 3.650 3.650 6,968 -0.09(-2.41%)
Nov 11, 2021 3.740 3.780 3.740 3.740 1,282 +0.04(+1.19%)
Nov 09, 2021 3.696 3.696 3.696 3.696 167 -0.00(-0.11%)
Nov 08, 2021 3.820 3.820 3.700 3.700 1,498 -0.10(-2.63%)
Nov 05, 2021 3.695 3.800 3.660 3.800 520 +0.02(+0.53%)
Nov 03, 2021 3.780 3.780 3.780 10 +0.14(+3.85%)
Nov 02, 2021 3.760 3.760 3.640 3.640 1,122 +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.