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

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

12.80 +0.27 (+2.15%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Aug 31, 2023 7.180 7.227 7.180 7.205 3,683 +0.04(+0.49%)
Aug 30, 2023 7.160 7.290 7.150 7.170 2,942 +0.06(+0.84%)
Aug 29, 2023 7.030 7.160 7.027 7.110 1,267 +0.07(+0.92%)
Aug 28, 2023 7.045 7.045 7.045 7.045 999 +0.05(+0.79%)
Aug 25, 2023 6.965 6.990 6.965 6.990 8,359 +0.04(+0.58%)
Aug 24, 2023 7.070 7.070 6.950 6.950 31,028 -0.13(-1.91%)
Aug 23, 2023 7.009 7.085 7.009 7.085 1,076 +0.09(+1.36%)
Aug 22, 2023 7.000 7.000 6.890 6.990 3,112 +0.00(+0.07%)
Aug 21, 2023 6.974 6.985 6.974 6.985 914 +0.07(+1.01%)
Aug 18, 2023 6.915 6.915 6.915 6.915 402 -0.01(-0.14%)
Aug 17, 2023 6.960 6.975 6.851 6.925 51,150 -0.00(-0.06%)
Aug 16, 2023 6.920 6.929 6.920 6.929 1,532 +0.02(+0.28%)
Aug 15, 2023 6.950 7.015 6.910 6.910 12,797 -0.21(-3.02%)
Aug 14, 2023 7.085 7.125 7.085 7.125 3,045 -0.08(-1.04%)
Aug 11, 2023 7.250 7.250 7.200 7.200 2,221 -0.09(-1.23%)
Aug 10, 2023 7.290 7.290 7.290 7.290 100 -0.02(-0.27%)
Aug 09, 2023 7.268 7.310 7.268 7.310 2,027 +0.04(+0.55%)
Aug 08, 2023 7.270 7.270 7.270 7.270 1,223 +0.00(+0.00%)
Aug 07, 2023 7.295 7.340 7.178 7.270 3,858 +0.21(+2.97%)
Aug 04, 2023 7.080 7.136 7.060 7.060 3,695 +0.26(+3.82%)
Aug 03, 2023 6.795 6.838 6.774 6.800 1,952 -0.03(-0.37%)
Aug 02, 2023 6.845 6.845 6.825 6.825 2,301 +0.07(+0.96%)
Aug 01, 2023 6.720 6.843 6.700 6.760 60,240 +0.06(+0.90%)
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%)
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.