Leonardo S.p.a. (FINMY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

11.53

+0.21

(+1.86%)

Al cierre: 12:36PM EDT

Periodo de tiempo:

06 oct 2023 - 06 oct 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 oct 2024	11.48	11.53	11.44	11.53	11.53	16,000
03 oct 2024	11.29	11.35	11.25	11.32	11.32	11,300
02 oct 2024	11.59	11.63	11.55	11.63	11.63	13,800
01 oct 2024	11.12	11.36	11.09	11.30	11.30	54,900
30 sept 2024	11.10	11.15	11.03	11.07	11.07	14,900
27 sept 2024	11.56	11.56	11.27	11.27	11.27	12,600
26 sept 2024	11.41	11.50	11.31	11.42	11.42	66,800
25 sept 2024	11.67	11.69	11.52	11.58	11.58	14,900
24 sept 2024	11.56	11.57	11.45	11.57	11.57	15,400
23 sept 2024	11.43	11.61	11.40	11.40	11.40	15,800
20 sept 2024	11.54	11.63	11.51	11.57	11.57	15,300
19 sept 2024	11.60	11.64	11.55	11.63	11.63	24,500
18 sept 2024	11.18	11.31	11.12	11.13	11.13	26,400
17 sept 2024	11.08	11.09	10.94	10.96	10.96	25,200
16 sept 2024	11.51	11.57	11.48	11.52	11.52	17,700
13 sept 2024	11.43	11.51	11.42	11.44	11.44	29,700
12 sept 2024	11.16	11.36	11.14	11.34	11.34	16,700
11 sept 2024	11.06	11.14	10.92	11.13	11.13	36,500
10 sept 2024	11.09	11.20	11.09	11.19	11.19	70,200
09 sept 2024	11.23	11.25	11.12	11.20	11.20	43,700
06 sept 2024	11.58	11.59	11.21	11.23	11.23	21,000
05 sept 2024	11.40	11.47	11.37	11.40	11.40	22,700
04 sept 2024	11.49	11.52	11.39	11.41	11.41	15,800
03 sept 2024	11.62	11.62	11.42	11.43	11.43	25,000
30 ago 2024	12.70	12.71	12.50	12.50	12.50	4,900
29 ago 2024	12.66	12.78	12.62	12.72	12.72	10,200
28 ago 2024	12.60	12.65	12.54	12.60	12.60	8,000
27 ago 2024	12.26	12.42	12.26	12.41	12.41	4,400
26 ago 2024	12.34	12.37	12.25	12.34	12.34	7,400
23 ago 2024	12.23	12.41	12.23	12.38	12.38	5,500
22 ago 2024	12.23	12.28	12.12	12.13	12.13	7,700
21 ago 2024	12.24	12.30	12.21	12.21	12.21	5,500
20 ago 2024	12.25	12.32	12.07	12.32	12.32	6,600
19 ago 2024	12.39	12.47	12.29	12.42	12.42	7,700
16 ago 2024	12.44	12.59	12.31	12.56	12.56	4,700
15 ago 2024	12.34	12.44	12.32	12.42	12.42	4,800
14 ago 2024	12.31	12.36	12.28	12.36	12.36	25,000
13 ago 2024	11.85	12.00	11.81	11.99	11.99	19,700
12 ago 2024	11.87	11.93	11.81	11.88	11.88	12,900
09 ago 2024	11.74	11.81	11.74	11.75	11.75	16,100
08 ago 2024	11.47	11.54	11.40	11.52	11.52	18,800
07 ago 2024	11.57	11.63	11.48	11.49	11.49	54,800
06 ago 2024	11.19	11.48	11.19	11.47	11.47	59,600
05 ago 2024	11.01	11.39	11.01	11.37	11.37	28,700
02 ago 2024	11.27	11.39	11.22	11.34	11.34	15,600
01 ago 2024	11.90	11.90	11.55	11.58	11.58	21,400
31 jul 2024	11.85	11.95	11.81	11.95	11.95	27,800
30 jul 2024	12.20	12.30	12.05	12.17	12.17	32,400
29 jul 2024	12.03	12.05	11.94	11.96	11.96	53,700
26 jul 2024	11.80	11.92	11.80	11.92	11.92	14,300
25 jul 2024	11.49	11.58	11.35	11.52	11.52	17,000
24 jul 2024	12.06	12.11	11.91	11.91	11.91	57,200
23 jul 2024	12.40	12.51	12.40	12.50	12.50	12,500
22 jul 2024	12.41	12.56	12.41	12.56	12.56	80,300
19 jul 2024	12.35	12.40	12.31	12.33	12.33	200,400
18 jul 2024	12.53	12.53	12.32	12.33	12.33	11,900
17 jul 2024	12.65	12.65	12.39	12.42	12.42	16,200
16 jul 2024	12.59	12.73	12.59	12.73	12.73	7,400
15 jul 2024	12.61	12.73	12.60	12.63	12.63	10,600
12 jul 2024	12.46	12.53	12.44	12.46	12.46	9,000
11 jul 2024	12.43	12.47	12.40	12.46	12.46	16,700
10 jul 2024	12.35	12.48	12.34	12.47	12.47	31,800
09 jul 2024	12.11	12.12	12.07	12.12	12.12	15,800
08 jul 2024	12.05	12.05	11.93	11.98	11.98	7,600
05 jul 2024	12.29	12.29	12.10	12.17	12.17	41,400
03 jul 2024	11.97	12.07	11.97	12.04	12.04	12,300
02 jul 2024	11.49	11.57	11.48	11.55	11.55	35,700
01 jul 2024	11.67	11.68	11.62	11.68	11.68	22,300
28 jun 2024	11.50	11.60	11.50	11.59	11.59	19,400
27 jun 2024	11.50	11.60	11.35	11.38	11.38	20,700
26 jun 2024	11.47	11.51	11.27	11.35	11.35	12,300
25 jun 2024	11.51	11.65	11.42	11.61	11.61	20,600
25 jun 2024	0.151 Dividendo
24 jun 2024	12.03	12.23	11.89	11.89	11.74	13,600
21 jun 2024	11.98	12.05	11.89	11.89	11.74	8,800
20 jun 2024	12.23	12.40	12.06	12.37	12.21	12,000
18 jun 2024	12.03	12.04	11.94	12.02	11.87	28,800
17 jun 2024	11.51	11.72	11.48	11.70	11.55	41,700
14 jun 2024	11.33	11.34	11.26	11.28	11.14	27,000
13 jun 2024	12.26	12.26	11.94	11.99	11.84	20,400
12 jun 2024	12.22	12.41	12.22	12.28	12.12	30,400
11 jun 2024	12.74	12.74	12.44	12.62	12.46	15,800
10 jun 2024	13.07	13.26	13.00	13.17	13.00	8,000
07 jun 2024	13.04	13.08	12.99	13.05	12.88	4,800
06 jun 2024	12.90	12.94	12.88	12.91	12.75	7,600
05 jun 2024	13.08	13.08	12.89	12.98	12.82	20,200
04 jun 2024	12.95	12.96	12.85	12.93	12.77	28,500
03 jun 2024	13.11	13.13	13.05	13.13	12.96	10,700
31 may 2024	12.87	12.87	12.70	12.80	12.64	73,900
30 may 2024	12.57	12.57	12.49	12.53	12.37	12,200
29 may 2024	12.37	12.48	12.36	12.46	12.30	14,500
28 may 2024	12.88	12.88	12.71	12.77	12.61	7,800
24 may 2024	12.74	12.76	12.67	12.73	12.57	9,600
23 may 2024	12.78	12.78	12.65	12.72	12.56	9,600
22 may 2024	12.83	12.84	12.67	12.70	12.54	14,900
21 may 2024	12.54	12.79	12.52	12.71	12.55	11,600
20 may 2024	12.80	12.85	12.74	12.78	12.62	15,800
17 may 2024	12.55	12.71	12.55	12.59	12.43	19,700
16 may 2024	12.50	12.65	12.50	12.55	12.39	28,500
15 may 2024	12.12	12.20	12.12	12.20	12.05	18,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,751.07+51.13(+0.90%)

Dow Jones42,352.75+341.16(+0.81%)

Nasdaq18,137.85+219.38(+1.22%)

Russell 20002,212.80+32.65(+1.50%)

Petróleo74.45+0.74(+1.00%)

Oro2,673.20-6.00(-0.22%)

Leonardo S.p.a. (FINMY)

S&P 500
5,751.07
+51.13(+0.90%)

Dow Jones
42,352.75
+341.16(+0.81%)

Nasdaq
18,137.85
+219.38(+1.22%)

Russell 2000
2,212.80
+32.65(+1.50%)

Petróleo
74.45
+0.74(+1.00%)

Oro
2,673.20
-6.00(-0.22%)