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 (%)
Jun 30, 2020 3.200 3.350 3.200 3.272 17,196 -0.04(-1.15%)
Jun 29, 2020 3.310 3.390 3.260 3.310 6,461 +0.04(+1.35%)
Jun 26, 2020 3.360 3.360 3.220 3.266 19,500 -0.09(-2.80%)
Jun 25, 2020 3.340 3.390 3.280 3.360 20,212 +0.01(+0.30%)
Jun 24, 2020 3.337 3.450 3.337 3.350 32,793 -0.19(-5.23%)
Jun 23, 2020 3.502 3.610 3.480 3.535 30,598 -0.01(-0.42%)
Jun 22, 2020 3.480 3.550 3.440 3.550 12,900 +0.01(+0.35%)
Jun 19, 2020 3.580 3.620 3.500 3.538 30,200 -0.08(-2.15%)
Jun 18, 2020 3.590 3.680 3.556 3.615 32,225 -0.02(-0.55%)
Jun 17, 2020 3.680 3.690 3.580 3.635 10,531 -0.03(-0.82%)
Jun 16, 2020 3.700 3.700 3.570 3.665 21,325 +0.10(+2.66%)
Jun 15, 2020 3.450 3.570 3.370 3.570 22,712 +0.09(+2.59%)
Jun 12, 2020 3.586 3.586 3.350 3.480 21,200 +0.07(+2.05%)
Jun 11, 2020 3.520 3.620 3.410 3.410 39,073 -0.38(-10.14%)
Jun 10, 2020 3.870 3.870 3.729 3.795 58,002 -0.00(-0.13%)
Jun 09, 2020 3.950 3.950 3.797 3.800 22,461 -0.28(-6.86%)
Jun 08, 2020 4.050 4.120 3.940 4.080 23,220 +0.13(+3.29%)
Jun 05, 2020 3.955 4.000 3.900 3.950 32,900 +0.19(+5.05%)
Jun 04, 2020 3.730 3.780 3.693 3.760 9,397 +0.04(+0.95%)
Jun 03, 2020 3.620 3.770 3.620 3.725 32,908 +0.31(+9.23%)
Jun 02, 2020 3.369 3.470 3.365 3.410 18,181 +0.20(+6.23%)
Jun 01, 2020 3.170 3.250 3.170 3.210 54,175 +0.17(+5.77%)
May 29, 2020 3.069 3.160 3.020 3.035 24,900 -0.12(-3.65%)
May 28, 2020 3.157 3.240 3.150 3.150 389,584 +0.04(+1.22%)
May 27, 2020 3.200 3.220 3.050 3.112 38,973 -0.04(-1.14%)
May 26, 2020 3.120 3.240 3.120 3.148 43,168 +0.38(+13.65%)
May 22, 2020 2.798 2.870 2.750 2.770 19,400 -0.09(-3.21%)
May 21, 2020 2.950 2.954 2.826 2.862 18,734 -0.14(-4.60%)
May 20, 2020 2.930 3.000 2.902 3.000 23,725 +0.16(+5.78%)
May 19, 2020 2.970 2.970 2.830 2.836 134,213 -0.21(-6.77%)
May 18, 2020 3.010 3.070 2.950 3.042 28,125 +0.18(+6.36%)
May 15, 2020 2.960 2.960 2.810 2.860 39,000 -0.10(-3.35%)
May 14, 2020 2.920 2.970 2.825 2.959 23,068 -0.03(-1.04%)
May 13, 2020 3.140 3.180 2.990 2.990 23,791 -0.12(-3.86%)
May 12, 2020 3.190 3.240 3.110 3.110 104,148 +0.00(+0.00%)
May 11, 2020 3.250 3.250 3.100 3.110 35,411 -0.17(-5.04%)
May 08, 2020 3.350 3.350 3.210 3.275 29,800 +0.21(+6.68%)
May 07, 2020 3.149 3.240 3.070 3.070 22,224 -0.06(-2.04%)
May 06, 2020 3.190 3.260 3.134 3.134 12,404 +0.01(+0.29%)
May 05, 2020 3.120 3.175 3.120 3.125 5,939 -0.02(-0.79%)
May 04, 2020 3.300 3.308 3.150 3.150 8,392 -0.17(-4.98%)
May 01, 2020 3.490 3.491 3.230 3.315 10,900 -0.03(-0.93%)
Apr 30, 2020 3.440 3.447 3.338 3.346 11,382 -0.07(-2.14%)
Apr 29, 2020 3.491 3.500 3.386 3.419 17,068 +0.19(+5.85%)
Apr 28, 2020 3.370 3.370 3.230 3.230 41,648 -0.06(-1.67%)
Apr 27, 2020 3.270 3.330 3.176 3.285 22,773 -0.06(-1.94%)
Apr 24, 2020 3.300 3.350 3.213 3.350 31,000 +0.08(+2.45%)
Apr 23, 2020 3.307 3.390 3.190 3.270 37,197 +0.08(+2.44%)
Apr 22, 2020 3.270 3.270 3.120 3.192 14,414 -0.08(-2.39%)
Apr 21, 2020 3.440 3.440 3.260 3.270 12,966 -0.22(-6.30%)
Apr 20, 2020 3.400 3.613 3.400 3.490 25,950 -0.12(-3.30%)
Apr 17, 2020 3.620 3.680 3.510 3.609 21,700 +0.15(+4.22%)
Apr 16, 2020 3.680 3.680 3.457 3.463 12,766 -0.10(-2.89%)
Apr 15, 2020 3.670 3.720 3.540 3.566 13,276 -0.25(-6.65%)
Apr 14, 2020 3.905 3.965 3.770 3.820 6,743 +0.05(+1.32%)
Apr 13, 2020 3.946 4.020 3.770 3.770 15,466 -0.19(-4.80%)
Apr 09, 2020 3.928 3.960 3.850 3.960 15,800 +0.22(+5.94%)
Apr 08, 2020 3.738 3.890 3.689 3.738 5,812 +0.09(+2.41%)
Apr 07, 2020 3.850 3.900 3.650 3.650 9,313 +0.05(+1.39%)
Apr 06, 2020 3.560 3.680 3.546 3.600 36,429 +0.20(+5.88%)
Apr 03, 2020 3.450 3.520 3.230 3.400 15,500 +0.23(+7.26%)
Apr 02, 2020 3.130 3.350 3.110 3.170 35,454 +0.08(+2.76%)
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.