U.S. markets closed

Leonardo S.p.a. (FINMY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
12.41-0.30 (-2.36%)
Al cierre: 03:17PM EDT
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jul 202412.3912.4412.3912.4112.413,401
16 jul 202412.5912.7312.5912.7312.737,400
15 jul 202412.6112.7312.6012.6312.6310,600
12 jul 202412.4612.5312.4412.4612.469,000
11 jul 202412.4312.4712.4012.4612.4616,700
10 jul 202412.3512.4812.3412.4712.4731,800
09 jul 202412.1112.1212.0712.1212.1215,800
08 jul 202412.0512.0511.9311.9811.987,600
05 jul 202412.2912.2912.1012.1712.1741,400
03 jul 202411.9712.0711.9712.0412.0412,300
02 jul 202411.4911.5711.4811.5511.5535,700
01 jul 202411.6711.6811.6211.6811.6822,300
28 jun 202411.5011.6011.5011.5911.5919,400
27 jun 202411.5011.6011.3511.3811.3820,700
26 jun 202411.4711.5111.2711.3511.3512,300
25 jun 202411.5111.6511.4211.6111.6120,600
25 jun 20240.151 Dividendo
24 jun 202412.0312.2311.8911.8911.7413,600
21 jun 202411.9812.0511.8911.8911.748,800
20 jun 202412.2312.4012.0612.3712.2112,000
18 jun 202412.0312.0411.9412.0211.8728,800
17 jun 202411.5111.7211.4811.7011.5541,700
14 jun 202411.3311.3411.2611.2811.1427,000
13 jun 202412.2612.2611.9411.9911.8420,400
12 jun 202412.2212.4112.2212.2812.1230,400
11 jun 202412.7412.7412.4412.6212.4615,800
10 jun 202413.0713.2613.0013.1713.008,000
07 jun 202413.0413.0812.9913.0512.884,800
06 jun 202412.9012.9412.8812.9112.757,600
05 jun 202413.0813.0812.8912.9812.8220,200
04 jun 202412.9512.9612.8512.9312.7728,500
03 jun 202413.1113.1313.0513.1312.9610,700
31 may 202412.8712.8712.7012.8012.6473,900
30 may 202412.5712.5712.4912.5312.3712,200
29 may 202412.3712.4812.3612.4612.3014,500
28 may 202412.8812.8812.7112.7712.617,800
24 may 202412.7412.7612.6712.7312.579,600
23 may 202412.7812.7812.6512.7212.569,600
22 may 202412.8312.8412.6712.7012.5414,900
21 may 202412.5412.7912.5212.7112.5511,600
20 may 202412.8012.8512.7412.7812.6215,800
17 may 202412.5512.7112.5512.5912.4319,700
16 may 202412.5012.6512.5012.5512.3928,500
15 may 202412.1212.2012.1212.2012.0518,500
14 may 202411.8011.8511.7811.8511.707,800
13 may 202411.8211.8611.7911.8611.7124,500
10 may 202412.3012.3012.2212.2512.0912,000
09 may 202411.8511.9111.7811.9011.7515,200
08 may 202411.9111.9311.7011.8211.6717,100
07 may 202411.9911.9911.5211.6011.4528,600
06 may 202411.9312.1011.9312.1011.9516,000
03 may 202411.7011.7911.6911.7211.5712,600
02 may 202411.3811.6011.3411.4911.3417,700
01 may 202411.2311.6011.1511.6011.454,600
30 abr 202411.7211.7311.5111.6011.4511,000
29 abr 202411.6711.8311.6411.8311.68192,100
26 abr 202411.6211.7311.5811.7111.56304,200
25 abr 202411.1711.5111.1611.5111.36132,200
24 abr 202411.8611.8811.7011.8811.7332,200
23 abr 202411.7911.9811.7711.8111.6615,700
22 abr 202411.5211.6311.4911.6311.4810,100
19 abr 202411.6011.6511.4611.5011.3518,800
18 abr 202411.5411.7111.5411.6911.5411,100
17 abr 202411.9411.9611.7911.8211.6716,400
16 abr 202412.1012.1111.9011.9811.8321,300
15 abr 202412.0512.0511.8711.9911.8415,300
12 abr 202411.7811.8511.6811.7711.627,200
11 abr 202411.5811.7211.5011.7211.5758,100
10 abr 202411.4111.6411.4111.6111.4660,100
09 abr 202411.9511.9511.6611.6911.5465,500
08 abr 202412.8212.8812.7512.8612.7042,900
05 abr 202412.4112.6312.4112.6112.4511,100
04 abr 202412.5712.5812.4012.4712.3118,000
03 abr 202412.5012.6612.5012.5812.4222,900
02 abr 202412.2412.3712.2412.3712.21118,700
01 abr 202412.4612.8112.4612.4812.3218,400
28 mar 202412.5312.5812.5112.5712.4158,400
27 mar 202412.5112.5112.3612.4012.249,200
26 mar 202412.4412.5212.4012.5212.3612,800
25 mar 202412.2712.4612.2712.4612.3036,200
22 mar 202412.0812.1312.0412.1311.9824,800
21 mar 202412.0212.0411.9011.9311.7854,100
20 mar 202412.0112.1511.9112.1512.0015,200
19 mar 202411.8712.0011.8511.9511.8033,100
18 mar 202411.8511.8511.7511.8211.6751,200
15 mar 202411.5511.6411.5011.6411.49348,200
14 mar 202411.5911.6611.5311.5911.44155,300
13 mar 202411.3411.3911.2811.3311.196,100
12 mar 202410.8810.9410.7710.8910.758,500
11 mar 202410.7910.8910.7110.8910.758,500
08 mar 202411.2911.2911.1711.2511.1112,800
07 mar 202411.3411.4111.2711.3611.2222,500
06 mar 202411.2611.4411.2611.4211.2718,300
05 mar 202411.1711.2911.1711.2511.1119,900
04 mar 202411.1911.2011.1211.1411.0013,900
01 mar 202410.9911.0410.8911.0210.8834,300
29 feb 202410.7710.8310.6210.6210.4933,600
28 feb 202410.6510.6810.5910.6310.5019,900
27 feb 202410.6810.6810.5910.6310.5037,900
26 feb 202410.6510.8010.6410.8010.6632,400
*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...