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

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

12.20 +0.35 (+2.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 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 (%)
May 31, 2022 5.390 5.400 5.260 5.260 5,687 -0.13(-2.41%)
May 27, 2022 5.600 5.600 5.350 5.390 4,903 -0.01(-0.19%)
May 26, 2022 5.380 5.442 5.380 5.400 21,810 +0.12(+2.27%)
May 25, 2022 5.280 5.280 5.280 5.280 1,747 +0.00(+0.00%)
May 24, 2022 5.280 5.288 5.280 5.280 915 +0.06(+1.05%)
May 23, 2022 5.300 5.300 5.225 5.225 532 +0.12(+2.45%)
May 20, 2022 5.140 5.185 5.100 5.100 440 -0.09(-1.73%)
May 19, 2022 5.160 5.200 5.160 5.190 5,675 +0.14(+2.77%)
May 18, 2022 5.110 5.130 5.050 5.050 9,991 -0.12(-2.23%)
May 17, 2022 5.120 5.165 5.100 5.165 4,489 +0.10(+2.02%)
May 16, 2022 5.190 5.190 5.020 5.063 2,718 +0.13(+2.69%)
May 13, 2022 4.940 4.950 4.830 4.930 7,279 +0.04(+0.92%)
May 12, 2022 5.000 5.000 4.740 4.885 5,847 -0.12(-2.32%)
May 11, 2022 5.110 5.130 5.000 5.001 2,145 -0.01(-0.18%)
May 10, 2022 5.035 5.080 5.000 5.010 14,464 -0.16(-3.09%)
May 09, 2022 5.225 5.260 5.170 5.170 18,518 +0.00(+0.09%)
May 06, 2022 5.170 5.170 5.120 5.165 45,471 +0.12(+2.29%)
May 05, 2022 5.280 5.280 5.050 5.050 10,551 -0.12(-2.42%)
May 04, 2022 5.030 5.175 5.030 5.175 1,056 -0.04(-0.67%)
May 03, 2022 5.215 5.240 5.180 5.210 22,342 +0.21(+4.20%)
May 02, 2022 5.020 5.030 4.985 5.000 4,113 -0.10(-1.96%)
Apr 29, 2022 5.070 5.150 5.070 5.100 1,706 +0.05(+0.99%)
Apr 28, 2022 5.080 5.080 5.050 5.050 9,190 -0.10(-1.94%)
Apr 27, 2022 5.230 5.230 5.120 5.150 33,941 -0.17(-3.20%)
Apr 26, 2022 5.390 5.390 5.290 5.320 2,479 -0.04(-0.75%)
Apr 25, 2022 5.345 5.390 5.310 5.360 5,512 +0.04(+0.75%)
Apr 22, 2022 5.450 5.465 5.320 5.320 3,901 -0.05(-0.93%)
Apr 21, 2022 5.370 5.370 5.370 5.370 678 -0.05(-0.92%)
Apr 20, 2022 5.445 5.475 5.420 5.420 8,593 +0.04(+0.74%)
Apr 19, 2022 5.250 5.410 5.250 5.380 16,491 -0.07(-1.28%)
Apr 18, 2022 5.450 5.470 5.450 5.450 3,964 +0.06(+1.11%)
Apr 14, 2022 5.400 5.470 5.385 5.390 36,014 +0.02(+0.37%)
Apr 13, 2022 5.390 5.420 5.340 5.370 23,278 +0.12(+2.38%)
Apr 12, 2022 5.250 5.290 5.210 5.245 14,351 +0.26(+5.25%)
Apr 11, 2022 5.190 5.190 4.920 4.984 1,025 +0.07(+1.50%)
Apr 08, 2022 4.950 4.950 4.844 4.910 71,994 -0.01(-0.20%)
Apr 07, 2022 4.850 5.000 4.850 4.920 1,507 -0.09(-1.80%)
Apr 06, 2022 4.935 5.050 4.840 5.010 99,196 -0.04(-0.79%)
Apr 05, 2022 5.050 5.090 5.040 5.050 3,360 +0.01(+0.20%)
Apr 04, 2022 5.160 5.160 5.040 5.040 3,472 -0.08(-1.56%)
Mar 31, 2022 5.120 161 +0.11(+2.20%)
Mar 30, 2022 4.890 5.080 4.890 5.010 12,591 +0.10(+2.04%)
Mar 29, 2022 5.010 5.010 4.900 4.910 8,431 -0.15(-2.96%)
Mar 28, 2022 5.000 5.060 4.920 5.060 7,391 -0.13(-2.50%)
Mar 25, 2022 5.050 5.190 5.020 5.190 4,322 +0.14(+2.73%)
Mar 24, 2022 5.065 5.130 5.000 5.052 11,690 +0.00(+0.04%)
Mar 23, 2022 5.050 5.050 5.000 5.050 1,166 +0.14(+2.85%)
Mar 22, 2022 4.940 4.955 4.910 4.910 5,234 -0.01(-0.30%)
Mar 21, 2022 4.980 4.980 4.890 4.925 3,661 +0.10(+2.06%)
Mar 18, 2022 4.780 4.860 4.750 4.825 8,781 +0.01(+0.23%)
Mar 17, 2022 4.800 4.900 4.800 4.814 6,389 +0.09(+2.00%)
Mar 16, 2022 4.770 4.855 4.655 4.720 16,809 -0.28(-5.60%)
Mar 15, 2022 4.960 5.000 4.850 5.000 17,885 +0.04(+0.81%)
Mar 14, 2022 4.910 4.960 4.875 4.960 5,472 +0.08(+1.56%)
Mar 11, 2022 4.750 4.980 4.750 4.884 14,832 +0.36(+8.05%)
Mar 10, 2022 4.350 4.590 4.350 4.520 29,277 +0.04(+0.89%)
Mar 09, 2022 4.390 4.480 4.190 4.480 5,757 +0.07(+1.59%)
Mar 08, 2022 4.350 4.500 4.300 4.410 10,632 +0.16(+3.76%)
Mar 07, 2022 4.100 4.370 4.100 4.250 32,475 +0.15(+3.66%)
Mar 04, 2022 4.280 4.280 4.050 4.100 78,453 -0.27(-6.18%)
Mar 03, 2022 4.560 4.560 4.250 4.370 20,718 -0.02(-0.57%)
Mar 02, 2022 4.480 4.480 4.385 4.395 19,888 -0.07(-1.46%)
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.