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

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

12.06 -0.22 (-1.77%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 13, 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 (%)
Dec 31, 2018 4.250 4.330 4.220 4.330 33,100 +0.07(+1.64%)
Dec 28, 2018 4.325 4.420 4.260 4.260 7,100 -0.06(-1.27%)
Dec 27, 2018 4.270 4.315 4.180 4.315 16,373 +0.10(+2.49%)
Dec 26, 2018 4.210 4.280 4.210 4.210 4,002 -0.02(-0.41%)
Dec 24, 2018 4.260 4.285 4.220 4.228 5,300 -0.17(-3.92%)
Dec 21, 2018 4.320 4.400 4.287 4.400 9,000 -0.06(-1.40%)
Dec 20, 2018 4.514 4.514 4.430 4.463 2,924 -0.09(-1.92%)
Dec 19, 2018 4.650 4.650 4.550 4.550 3,983 +0.03(+0.71%)
Dec 18, 2018 4.510 4.580 4.500 4.518 14,737 +0.07(+1.53%)
Dec 17, 2018 4.500 4.527 4.450 4.450 9,155 -0.12(-2.52%)
Dec 14, 2018 4.530 4.570 4.530 4.565 8,300 +0.03(+0.55%)
Dec 13, 2018 4.600 4.625 4.540 4.540 2,009 -0.07(-1.52%)
Dec 12, 2018 4.640 4.640 4.600 4.610 4,406 +0.02(+0.44%)
Dec 11, 2018 4.510 4.590 4.510 4.590 13,749 +0.08(+1.77%)
Dec 10, 2018 4.610 4.610 4.510 4.510 16,368 -0.12(-2.65%)
Dec 07, 2018 4.633 4.633 4.633 4.633 600 +0.01(+0.17%)
Dec 06, 2018 4.610 4.625 4.580 4.625 2,135 -0.19(-4.00%)
Dec 04, 2018 4.930 4.930 4.810 4.817 9,500 -0.16(-3.21%)
Dec 03, 2018 4.978 4.978 4.978 4.978 237 +0.15(+3.00%)
Nov 30, 2018 4.855 4.865 4.800 4.832 5,400 +0.05(+1.10%)
Nov 29, 2018 4.825 4.825 4.780 4.780 1,345 -0.08(-1.75%)
Nov 28, 2018 4.826 4.865 4.826 4.865 514 +0.11(+2.21%)
Nov 27, 2018 4.780 4.793 4.760 4.760 1,847 +0.04(+0.85%)
Nov 26, 2018 4.755 4.832 4.720 4.720 4,345 +0.11(+2.39%)
Nov 23, 2018 4.610 4.610 4.610 61 +0.00(+0.00%)
Nov 21, 2018 4.610 4.610 4.610 0 -0.03(-0.65%)
Nov 20, 2018 4.645 4.675 4.590 4.640 10,114 -0.07(-1.49%)
Nov 19, 2018 4.640 4.710 4.640 4.710 8,648 -0.07(-1.46%)
Nov 16, 2018 4.798 4.798 4.778 4.780 1,300 +0.02(+0.42%)
Nov 15, 2018 4.760 4.760 4.760 4.760 1,062 -0.19(-3.84%)
Nov 14, 2018 4.910 4.975 4.910 4.950 1,683 -0.03(-0.60%)
Nov 13, 2018 5.040 5.060 4.980 4.980 10,485 +0.03(+0.50%)
Nov 12, 2018 5.015 5.080 4.910 4.955 852 +0.05(+1.12%)
Nov 09, 2018 4.900 4.900 4.900 4.900 1,700 -0.58(-10.62%)
Nov 08, 2018 5.410 5.482 5.410 5.482 17,259 +0.03(+0.60%)
Nov 07, 2018 5.460 5.478 5.450 5.450 3,631 +0.02(+0.37%)
Nov 06, 2018 5.420 5.430 5.420 5.430 2,772 +0.15(+2.84%)
Nov 05, 2018 5.270 5.280 5.270 5.280 902 -0.08(-1.49%)
Nov 02, 2018 5.360 5.360 5.360 8 +0.00(+0.00%)
Nov 01, 2018 5.360 5.360 5.360 5.360 2,053 +0.03(+0.56%)
Oct 31, 2018 5.340 5.365 5.330 5.330 3,421 +0.12(+2.23%)
Oct 30, 2018 5.030 5.250 5.030 5.213 3,180 -0.05(-0.98%)
Oct 29, 2018 5.420 5.420 5.265 5.265 3,224 -0.16(-2.86%)
Oct 26, 2018 5.420 5.420 5.420 5.420 300 -0.15(-2.74%)
Oct 25, 2018 5.520 5.620 5.520 5.572 2,040 +0.16(+3.00%)
Oct 24, 2018 5.548 5.548 5.410 5.410 6,525 -0.09(-1.64%)
Oct 23, 2018 5.500 5.554 5.500 5.500 1,489 -0.04(-0.81%)
Oct 22, 2018 5.470 5.545 5.470 5.545 4,525 -0.13(-2.29%)
Oct 19, 2018 5.570 5.675 5.570 5.675 1,300 +0.06(+1.07%)
Oct 18, 2018 5.760 5.760 5.615 5.615 1,142 -0.19(-3.36%)
Oct 17, 2018 5.890 5.890 5.810 5.810 1,613 -0.05(-0.85%)
Oct 16, 2018 5.750 5.860 5.750 5.860 605 +0.22(+3.90%)
Oct 15, 2018 5.715 5.715 5.640 5.640 778 +0.06(+1.08%)
Oct 12, 2018 5.660 5.660 5.580 5.580 600 -0.02(-0.36%)
Oct 11, 2018 5.600 5.600 5.600 5.600 557 -0.07(-1.23%)
Oct 10, 2018 5.724 5.724 5.670 5.670 632 -0.12(-2.07%)
Oct 09, 2018 5.765 5.798 5.765 5.790 1,336 +0.05(+0.87%)
Oct 08, 2018 5.750 5.780 5.740 5.740 2,323 -0.29(-4.81%)
Oct 05, 2018 6.030 6.030 6.030 101 +0.00(+0.00%)
Oct 04, 2018 6.180 6.180 6.030 6.030 9,359 -0.21(-3.37%)
Oct 03, 2018 6.150 6.240 6.150 6.240 5,053 +0.19(+3.06%)
Oct 02, 2018 6.030 6.055 6.030 6.055 464 +0.02(+0.41%)
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.