U.S. markets close in 2 hours 24 minutes

Leonardo S.p.a. (FINMY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.97-0.02 (-0.16%)
A partir del 11:55AM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 202412.1012.1111.9011.9711.9714,091
15 abr 202412.0512.0511.8711.9911.9915,300
12 abr 202411.7811.8511.6811.7711.777,200
11 abr 202411.5811.7211.5011.7211.7258,100
10 abr 202411.4111.6411.4111.6111.6160,100
09 abr 202411.9511.9511.6611.6911.6965,500
08 abr 202412.8212.8812.7512.8612.8642,900
05 abr 202412.4112.6312.4112.6112.6111,100
04 abr 202412.5712.5812.4012.4712.4718,000
03 abr 202412.5012.6612.5012.5812.5822,900
02 abr 202412.2412.3712.2412.3712.37118,700
01 abr 202412.4612.8112.4612.4812.4818,400
28 mar 202412.5312.5812.5112.5712.5758,400
27 mar 202412.5112.5112.3612.4012.409,200
26 mar 202412.4412.5212.4012.5212.5212,800
25 mar 202412.2712.4612.2712.4612.4636,200
22 mar 202412.0812.1312.0412.1312.1324,800
21 mar 202412.0212.0411.9011.9311.9354,100
20 mar 202412.0112.1511.9112.1512.1515,200
19 mar 202411.8712.0011.8511.9511.9533,100
18 mar 202411.8511.8511.7511.8211.8251,200
15 mar 202411.5511.6411.5011.6411.64348,200
14 mar 202411.5911.6611.5311.5911.59155,300
13 mar 202411.3411.3911.2811.3311.336,100
12 mar 202410.8810.9410.7710.8910.898,500
11 mar 202410.7910.8910.7110.8910.898,500
08 mar 202411.2911.2911.1711.2511.2512,800
07 mar 202411.3411.4111.2711.3611.3622,500
06 mar 202411.2611.4411.2611.4211.4218,300
05 mar 202411.1711.2911.1711.2511.2519,900
04 mar 202411.1911.2011.1211.1411.1413,900
01 mar 202410.9911.0410.8911.0211.0234,300
29 feb 202410.7710.8310.6210.6210.6233,600
28 feb 202410.6510.6810.5910.6310.6319,900
27 feb 202410.6810.6810.5910.6310.6337,900
26 feb 202410.6510.8010.6410.8010.8032,400
23 feb 202410.2810.3110.2110.2910.2924,500
22 feb 202410.2710.3010.2410.3010.3020,200
21 feb 202410.3510.3510.2310.2710.27578,000
20 feb 202410.4610.4810.3410.4610.46671,600
16 feb 202410.0210.1810.0210.1010.1060,000
15 feb 20249.9610.029.8710.0010.0015,300
14 feb 20249.639.879.639.779.7714,000
13 feb 20249.329.329.189.249.248,200
12 feb 20249.159.259.159.259.256,500
09 feb 20249.229.229.089.189.189,500
08 feb 20248.868.918.778.828.825,400
07 feb 20248.979.068.929.069.0636,500
06 feb 20249.029.058.999.019.014,400
05 feb 20248.708.738.658.738.731,700
02 feb 20248.598.698.598.698.691,000
01 feb 20248.658.658.618.618.61900
31 ene 20248.788.828.718.718.712,600
30 ene 20248.788.798.778.798.791,600
29 ene 20248.678.758.678.698.693,500
26 ene 20248.728.738.658.658.6511,300
25 ene 20248.818.898.818.878.872,400
24 ene 20248.838.888.818.878.872,300
23 ene 20248.738.768.738.768.762,400
22 ene 20248.998.998.928.928.923,100
19 ene 20248.949.028.938.978.972,800
18 ene 20249.149.149.069.129.1211,400
17 ene 20249.159.229.159.189.18113,500
16 ene 20249.309.309.249.269.269,200
12 ene 20249.409.469.409.449.4413,900
11 ene 20249.269.309.259.309.3055,600
10 ene 20249.059.069.059.069.0631,200
09 ene 20249.069.068.958.958.953,200
08 ene 20248.918.958.918.958.9516,000
05 ene 20248.818.828.818.818.812,000
04 ene 20248.728.888.728.878.876,000
03 ene 20248.358.428.358.408.4013,500
02 ene 20248.208.208.208.208.20500
29 dic 20238.248.278.208.208.203,200
28 dic 20238.298.298.278.278.27400
27 dic 20238.158.188.158.188.18700
26 dic 20238.058.108.058.068.064,400
22 dic 20238.078.078.058.078.07900
21 dic 20237.968.127.968.128.124,500
20 dic 20237.957.957.877.957.954,100
19 dic 20238.008.037.998.038.031,500
18 dic 20237.957.957.947.957.952,700
15 dic 20237.978.007.967.987.983,300
14 dic 20237.837.957.837.887.885,700
13 dic 20237.607.927.607.927.922,300
12 dic 20237.377.437.377.437.43600
11 dic 20237.317.467.317.417.413,200
08 dic 20237.367.367.367.367.364,000
07 dic 20237.267.317.257.317.315,400
06 dic 20237.437.457.417.457.459,200
05 dic 20237.487.487.447.487.484,200
04 dic 20237.677.677.627.647.641,500
01 dic 20237.687.737.687.737.731,000
30 nov 20237.837.867.667.667.666,100
29 nov 20237.647.707.637.677.675,100
28 nov 20237.707.717.667.717.714,200
27 nov 20237.607.637.607.637.639,000
24 nov 20237.987.987.957.957.95700
22 nov 20237.797.797.717.777.773,300
21 nov 20238.088.088.008.008.001,900
*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...