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 (%)
Mar 31, 2020 3.115 3.370 3.104 3.160 47,406 -0.01(-0.22%)
Mar 30, 2020 3.220 3.330 3.120 3.167 26,579 -0.09(-2.70%)
Mar 27, 2020 3.140 3.321 3.110 3.255 26,200 -0.18(-5.24%)
Mar 26, 2020 3.170 3.435 3.170 3.435 33,264 +0.39(+12.62%)
Mar 25, 2020 2.850 3.200 2.850 3.050 18,950 +0.22(+7.77%)
Mar 24, 2020 2.600 2.910 2.600 2.830 25,568 +0.47(+19.92%)
Mar 23, 2020 2.410 2.438 2.360 2.360 32,952 -0.04(-1.67%)
Mar 20, 2020 2.750 2.750 2.400 2.400 24,100 -0.02(-0.83%)
Mar 19, 2020 2.380 2.600 2.380 2.420 21,568 +0.00(+0.09%)
Mar 18, 2020 2.477 2.610 2.410 2.418 16,138 -0.42(-14.65%)
Mar 17, 2020 2.750 2.902 2.700 2.833 51,676 +0.02(+0.82%)
Mar 16, 2020 2.980 3.129 2.790 2.810 30,118 -0.73(-20.62%)
Mar 13, 2020 3.567 3.690 3.210 3.540 28,700 +0.50(+16.45%)
Mar 12, 2020 3.860 3.860 3.020 3.040 11,084 -0.99(-24.47%)
Mar 11, 2020 4.122 4.185 4.025 4.025 5,661 -0.33(-7.68%)
Mar 10, 2020 4.390 4.470 4.160 4.360 14,359 +0.20(+4.68%)
Mar 09, 2020 4.310 4.500 4.000 4.165 11,366 -0.57(-12.04%)
Mar 06, 2020 4.765 4.890 4.660 4.735 8,000 -0.08(-1.76%)
Mar 05, 2020 4.812 4.970 4.812 4.820 14,009 -0.04(-0.80%)
Mar 04, 2020 4.810 4.912 4.800 4.859 13,527 -0.05(-1.12%)
Mar 03, 2020 5.020 5.230 4.914 4.914 19,705 -0.01(-0.16%)
Mar 02, 2020 5.000 5.022 4.870 4.922 13,757 -0.11(-2.15%)
Feb 28, 2020 5.010 5.300 4.941 5.030 16,100 -0.14(-2.80%)
Feb 27, 2020 5.130 5.330 5.130 5.175 44,617 -0.12(-2.36%)
Feb 26, 2020 5.455 5.455 5.300 5.300 6,176 +0.00(+0.09%)
Feb 25, 2020 5.470 5.470 5.230 5.295 123,769 -0.26(-4.71%)
Feb 24, 2020 5.500 5.590 5.491 5.557 11,259 -0.30(-5.17%)
Feb 21, 2020 6.020 6.020 5.860 5.860 3,800 -0.06(-1.06%)
Feb 20, 2020 6.042 6.042 5.921 5.923 10,303 -0.06(-0.95%)
Feb 19, 2020 6.014 6.080 5.980 5.980 4,525 -0.10(-1.73%)
Feb 18, 2020 5.980 6.160 5.980 6.085 37,492 -0.13(-2.17%)
Feb 14, 2020 6.165 6.220 6.150 6.220 5,700 +0.01(+0.16%)
Feb 13, 2020 6.180 6.255 6.178 6.210 8,080 -0.13(-2.13%)
Feb 12, 2020 6.440 6.440 6.300 6.345 4,261 +0.08(+1.36%)
Feb 11, 2020 6.400 6.400 6.260 6.260 5,280 -0.06(-0.99%)
Feb 10, 2020 6.355 6.430 6.322 6.322 32,862 -0.05(-0.73%)
Feb 07, 2020 6.394 6.440 6.350 6.369 6,300 +0.03(+0.44%)
Feb 06, 2020 6.250 6.341 6.140 6.341 5,137 +0.08(+1.23%)
Feb 05, 2020 6.330 6.341 6.250 6.264 8,516 -0.08(-1.20%)
Feb 04, 2020 6.221 6.340 6.220 6.340 12,554 +0.23(+3.72%)
Feb 03, 2020 6.050 6.150 6.050 6.112 5,942 +0.04(+0.70%)
Jan 31, 2020 6.150 6.183 6.070 6.070 13,400 -0.11(-1.78%)
Jan 30, 2020 6.078 6.210 6.010 6.180 9,227 +0.10(+1.66%)
Jan 29, 2020 6.016 6.120 6.016 6.079 2,491 +0.16(+2.75%)
Jan 28, 2020 5.810 5.930 5.810 5.917 6,928 +0.14(+2.34%)
Jan 27, 2020 5.979 5.990 5.780 5.781 8,335 -0.23(-3.89%)
Jan 24, 2020 6.100 6.190 6.015 6.015 7,000 -0.08(-1.23%)
Jan 23, 2020 6.030 6.090 5.940 6.090 23,739 +0.10(+1.60%)
Jan 22, 2020 5.980 6.085 5.980 5.994 3,384 -0.07(-1.09%)
Jan 21, 2020 6.100 6.100 5.995 6.060 2,702 +0.01(+0.17%)
Jan 17, 2020 6.140 6.158 6.050 6.050 4,700 -0.03(-0.48%)
Jan 16, 2020 6.040 6.170 6.040 6.079 3,898 -0.11(-1.79%)
Jan 15, 2020 6.150 6.190 6.050 6.190 2,538 +0.17(+2.82%)
Jan 14, 2020 6.170 6.210 6.020 6.020 7,172 -0.28(-4.44%)
Jan 13, 2020 6.300 6.370 6.230 6.300 360,643 -0.01(-0.16%)
Jan 10, 2020 6.240 6.340 6.170 6.310 1,644,700 +0.07(+1.12%)
Jan 09, 2020 6.210 6.240 6.200 6.240 613 +0.07(+1.13%)
Jan 08, 2020 6.110 6.230 6.110 6.170 685 +0.11(+1.82%)
Jan 07, 2020 6.060 6.060 6.060 6.060 585 +0.02(+0.41%)
Jan 06, 2020 6.000 6.035 5.960 6.035 8,077 +0.21(+3.52%)
Jan 03, 2020 5.830 5.830 5.830 5.830 100 +0.03(+0.52%)
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.