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

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

12.02 +0.32 (+2.76%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 18, 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, 2023 6.700 6.780 6.700 6.700 26,634 +0.20(+3.08%)
Jul 28, 2023 6.500 6.620 6.410 6.500 35,318 +0.09(+1.48%)
Jul 27, 2023 6.420 6.440 6.400 6.405 3,140 +0.00(+0.08%)
Jul 26, 2023 6.340 6.400 6.330 6.400 3,944 +0.02(+0.31%)
Jul 25, 2023 6.298 6.380 6.298 6.380 892 -0.05(-0.78%)
Jul 24, 2023 6.350 6.430 6.350 6.430 1,068 +0.04(+0.55%)
Jul 21, 2023 6.434 6.434 6.395 6.395 801 -0.14(-2.08%)
Jul 20, 2023 6.470 6.531 6.470 6.531 1,902 +0.06(+0.94%)
Jul 19, 2023 6.570 6.570 6.450 6.470 6,712 -0.11(-1.67%)
Jul 18, 2023 6.550 6.675 6.550 6.580 6,472 +0.11(+1.70%)
Jul 17, 2023 6.410 6.470 6.410 6.470 92,741 +0.19(+3.03%)
Jul 14, 2023 6.281 6.330 6.280 6.280 17,779 -0.01(-0.24%)
Jul 13, 2023 6.300 6.300 6.278 6.295 1,950 +0.09(+1.53%)
Jul 12, 2023 6.130 6.200 6.130 6.200 3,153 +0.11(+1.81%)
Jul 11, 2023 6.000 6.090 6.000 6.090 569 +0.19(+3.16%)
Jul 10, 2023 5.940 5.940 5.904 5.904 2,146 +0.13(+2.31%)
Jul 07, 2023 5.737 5.800 5.737 5.770 1,134 +0.16(+2.85%)
Jul 06, 2023 5.610 5.610 5.610 5.610 451 -0.08(-1.41%)
Jul 05, 2023 5.670 5.690 5.580 5.690 2,776 -0.02(-0.44%)
Jul 03, 2023 5.770 5.770 5.715 5.715 1,877 -0.03(-0.60%)
Jun 30, 2023 5.613 5.750 5.613 5.750 822 +0.20(+3.59%)
Jun 29, 2023 5.630 5.630 5.551 5.551 1,306 -0.08(-1.41%)
Jun 28, 2023 5.630 5.630 5.630 5.630 174 +0.07(+1.26%)
Jun 27, 2023 5.506 5.560 5.498 5.560 1,230 +0.06(+1.09%)
Jun 26, 2023 5.490 5.565 5.490 5.500 3,478 -0.25(-4.28%)
Jun 23, 2023 5.754 5.754 5.746 5.746 2,089 -0.08(-1.44%)
Jun 22, 2023 5.790 5.830 5.790 5.830 1,089 +0.04(+0.69%)
Jun 21, 2023 5.735 5.790 5.735 5.790 3,152 +0.07(+1.16%)
Jun 20, 2023 5.755 5.755 5.723 5.723 1,164 +0.01(+0.24%)
Jun 16, 2023 5.680 5.779 5.680 5.710 3,121 +0.11(+1.96%)
Jun 15, 2023 5.497 5.600 5.497 5.600 1,991 -0.03(-0.44%)
Jun 13, 2023 5.625 104 +0.06(+1.10%)
Jun 12, 2023 5.564 5.564 5.564 5.564 382 +0.09(+1.72%)
Jun 09, 2023 5.495 5.510 5.470 5.470 1,309 -0.00(-0.09%)
Jun 08, 2023 5.390 5.475 5.390 5.475 725 +0.11(+1.99%)
Jun 07, 2023 5.368 5.368 5.368 5.368 243 -0.04(-0.78%)
Jun 06, 2023 5.430 5.430 5.400 5.410 2,462 -0.05(-0.92%)
Jun 05, 2023 5.460 5.460 5.460 5.460 212 +0.00(+0.00%)
Jun 02, 2023 5.495 5.500 5.420 5.460 8,723 -0.04(-0.73%)
Jun 01, 2023 5.440 5.630 5.440 5.500 963 +0.19(+3.58%)
May 31, 2023 5.450 5.466 5.308 5.310 11,835 -0.20(-3.66%)
May 30, 2023 5.512 5.628 5.512 5.512 2,937 -0.09(-1.57%)
May 26, 2023 5.530 5.621 5.530 5.600 8,777 +0.10(+1.82%)
May 25, 2023 5.564 5.564 5.500 5.500 1,503 -0.05(-0.92%)
May 24, 2023 5.660 5.660 5.510 5.551 1,931 -0.25(-4.29%)
May 23, 2023 5.760 5.830 5.760 5.800 6,523 -0.08(-1.36%)
May 22, 2023 5.940 6.103 5.880 5.880 6,795 -0.17(-2.81%)
May 19, 2023 5.980 6.190 5.910 6.050 54,939 -0.04(-0.72%)
May 17, 2023 6.094 130 +0.08(+1.31%)
May 16, 2023 5.960 6.015 5.960 6.015 995 +0.04(+0.75%)
May 15, 2023 5.970 5.970 5.970 5.970 211 +0.06(+1.08%)
May 12, 2023 5.910 5.910 5.906 5.906 564 +0.16(+2.80%)
May 11, 2023 5.745 5.745 5.745 5.745 232 -0.04(-0.69%)
May 10, 2023 5.810 5.810 5.785 5.785 2,857 +0.11(+2.03%)
May 09, 2023 5.670 5.710 5.650 5.670 11,011 -0.02(-0.44%)
May 08, 2023 5.680 5.695 5.680 5.695 5,776 -0.02(-0.44%)
May 05, 2023 5.660 5.720 5.660 5.720 4,342 +0.05(+0.88%)
May 04, 2023 5.620 5.670 5.620 5.670 14,333 -0.20(-3.41%)
May 03, 2023 5.995 5.995 5.870 5.870 1,128 +0.07(+1.21%)
May 02, 2023 5.860 5.860 5.800 5.800 2,841 -0.09(-1.53%)
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.