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

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

12.77 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 29, 2022 4.570 4.730 4.570 4.705 83,129 -0.28(-5.53%)
Jul 28, 2022 4.930 4.990 4.880 4.980 3,026 +0.03(+0.61%)
Jul 27, 2022 4.890 4.950 4.890 4.950 20,905 +0.09(+1.85%)
Jul 26, 2022 4.950 4.970 4.860 4.860 2,150 -0.10(-2.00%)
Jul 25, 2022 4.950 4.970 4.944 4.959 125,622 -0.06(-1.14%)
Jul 22, 2022 4.950 5.016 4.950 5.016 75,841 +0.03(+0.52%)
Jul 21, 2022 4.890 5.000 4.890 4.990 2,382 +0.01(+0.20%)
Jul 20, 2022 5.220 5.220 4.950 4.980 35,529 -0.24(-4.69%)
Jul 19, 2022 5.225 5.225 5.225 5.225 561,107 +0.30(+6.20%)
Jul 18, 2022 4.920 4.920 4.920 4.920 135 -0.01(-0.20%)
Jul 15, 2022 4.950 5.021 4.930 4.930 1,132 +0.19(+4.01%)
Jul 14, 2022 4.680 4.790 4.630 4.740 1,452 -0.22(-4.44%)
Jul 13, 2022 5.010 5.070 4.960 4.960 3,542 -0.25(-4.80%)
Jul 12, 2022 5.095 5.210 5.095 5.210 874 +0.19(+3.78%)
Jul 11, 2022 5.020 5.020 5.020 5.020 1,126 -0.05(-0.89%)
Jul 08, 2022 5.065 5.065 5.065 5.065 980 +0.17(+3.37%)
Jul 07, 2022 4.800 4.900 4.800 4.900 29,555 +0.23(+4.93%)
Jul 06, 2022 4.670 4.670 4.670 4.670 103 -0.03(-0.64%)
Jul 05, 2022 4.593 4.700 4.593 4.700 3,514 -0.41(-8.02%)
Jul 01, 2022 5.100 5.210 5.090 5.110 18,884 +0.01(+0.20%)
Jun 30, 2022 4.980 5.100 4.890 5.100 2,129 +0.09(+1.90%)
Jun 29, 2022 5.050 5.050 4.910 5.005 139,921 -0.04(-0.89%)
Jun 28, 2022 5.165 5.185 5.050 5.050 2,715 +0.05(+1.00%)
Jun 27, 2022 5.040 5.060 4.925 5.000 13,017 -0.05(-0.99%)
Jun 24, 2022 5.050 5.050 5.050 5.050 476 -0.00(-0.04%)
Jun 23, 2022 4.990 5.052 4.950 5.052 2,764 -0.19(-3.59%)
Jun 22, 2022 5.150 5.240 5.150 5.240 2,537 +0.05(+0.96%)
Jun 21, 2022 5.380 5.380 5.190 5.190 2,739 +0.34(+7.01%)
Jun 17, 2022 5.090 5.090 4.850 4.850 2,864 -0.19(-3.77%)
Jun 16, 2022 5.035 5.040 5.035 5.040 372 -0.09(-1.75%)
Jun 15, 2022 5.110 5.200 5.050 5.130 5,253 +0.18(+3.64%)
Jun 14, 2022 5.040 5.060 4.950 4.950 6,160 +0.06(+1.23%)
Jun 13, 2022 4.920 5.030 4.860 4.890 9,152 -0.34(-6.50%)
Jun 10, 2022 5.266 5.266 5.230 5.230 900 -0.17(-3.15%)
Jun 09, 2022 5.420 5.420 5.360 5.400 2,518 -0.30(-5.26%)
Jun 08, 2022 5.660 5.730 5.660 5.700 21,355 +0.09(+1.60%)
Jun 07, 2022 5.612 5.630 5.590 5.610 7,845 +0.13(+2.38%)
Jun 06, 2022 5.570 5.570 5.479 5.479 422 -0.19(-3.41%)
Jun 03, 2022 5.680 5.680 5.520 5.673 4,162 +0.28(+5.15%)
Jun 02, 2022 5.390 5.510 5.390 5.395 2,662 +0.04(+0.84%)
Jun 01, 2022 5.340 5.400 5.340 5.350 9,309 +0.09(+1.71%)
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%)
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.