Leonardo S.p.a. (FINMY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:52PM EST. Mercado abierto.
Periodo de tiempo:
11 dic 2022 - 11 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 dic 2023 | 7.30 | 7.46 | 7.30 | 7.41 | 7.41 | 3,136 |
| 08 dic 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 4,000 |
| 07 dic 2023 | 7.26 | 7.31 | 7.25 | 7.31 | 7.31 | 5,400 |
| 06 dic 2023 | 7.43 | 7.45 | 7.41 | 7.45 | 7.45 | 9,200 |
| 05 dic 2023 | 7.48 | 7.48 | 7.44 | 7.48 | 7.48 | 4,200 |
| 04 dic 2023 | 7.67 | 7.67 | 7.62 | 7.64 | 7.64 | 1,500 |
| 01 dic 2023 | 7.68 | 7.73 | 7.68 | 7.73 | 7.73 | 1,000 |
| 30 nov 2023 | 7.83 | 7.86 | 7.66 | 7.66 | 7.66 | 6,100 |
| 29 nov 2023 | 7.64 | 7.70 | 7.63 | 7.67 | 7.67 | 5,100 |
| 28 nov 2023 | 7.70 | 7.71 | 7.66 | 7.71 | 7.71 | 4,200 |
| 27 nov 2023 | 7.60 | 7.63 | 7.60 | 7.63 | 7.63 | 9,000 |
| 24 nov 2023 | 7.98 | 7.98 | 7.95 | 7.95 | 7.95 | 700 |
| 22 nov 2023 | 7.79 | 7.79 | 7.71 | 7.77 | 7.77 | 3,300 |
| 21 nov 2023 | 8.08 | 8.08 | 8.00 | 8.00 | 8.00 | 1,900 |
| 20 nov 2023 | 8.06 | 8.15 | 8.06 | 8.13 | 8.13 | 7,500 |
| 17 nov 2023 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 800 |
| 16 nov 2023 | 7.88 | 7.89 | 7.76 | 7.76 | 7.76 | 1,400 |
| 15 nov 2023 | 7.66 | 7.81 | 7.66 | 7.74 | 7.74 | 1,700 |
| 14 nov 2023 | 7.84 | 7.84 | 7.69 | 7.70 | 7.70 | 1,900 |
| 13 nov 2023 | 7.89 | 7.92 | 7.89 | 7.92 | 7.92 | 2,700 |
| 10 nov 2023 | 7.77 | 7.97 | 7.77 | 7.94 | 7.94 | 54,700 |
| 09 nov 2023 | 7.60 | 7.67 | 7.51 | 7.51 | 7.51 | 382,700 |
| 08 nov 2023 | 7.61 | 7.61 | 7.54 | 7.56 | 7.56 | 1,725,300 |
| 07 nov 2023 | 7.60 | 7.60 | 7.48 | 7.59 | 7.59 | 1,500 |
| 06 nov 2023 | 7.62 | 7.71 | 7.48 | 7.63 | 7.63 | 266,100 |
| 03 nov 2023 | 7.76 | 7.76 | 7.64 | 7.75 | 7.75 | 2,800 |
| 02 nov 2023 | 7.77 | 7.77 | 7.64 | 7.72 | 7.72 | 873,500 |
| 01 nov 2023 | 7.56 | 7.68 | 7.55 | 7.61 | 7.61 | 3,700 |
| 31 oct 2023 | 7.49 | 7.56 | 7.44 | 7.56 | 7.56 | 369,200 |
| 30 oct 2023 | 7.53 | 7.53 | 7.46 | 7.52 | 7.52 | 10,700 |
| 27 oct 2023 | 7.30 | 7.36 | 7.28 | 7.29 | 7.29 | 559,200 |
| 26 oct 2023 | 7.44 | 7.44 | 7.37 | 7.38 | 7.38 | 12,400 |
| 25 oct 2023 | 7.30 | 7.48 | 7.28 | 7.34 | 7.34 | 204,100 |
| 24 oct 2023 | 7.41 | 7.42 | 7.36 | 7.36 | 7.36 | 4,300 |
| 23 oct 2023 | 7.33 | 7.33 | 7.22 | 7.22 | 7.22 | 4,800 |
| 20 oct 2023 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | 730,400 |
| 19 oct 2023 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 900 |
| 18 oct 2023 | 7.67 | 7.67 | 7.46 | 7.58 | 7.58 | 3,647,200 |
| 17 oct 2023 | 7.51 | 7.68 | 7.51 | 7.60 | 7.60 | 40,400 |
| 16 oct 2023 | 7.48 | 7.56 | 7.37 | 7.50 | 7.50 | 2,900 |
| 13 oct 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 200 |
| 12 oct 2023 | 7.54 | 7.54 | 7.43 | 7.50 | 7.50 | 1,100 |
| 11 oct 2023 | 7.35 | 7.35 | 7.33 | 7.33 | 7.33 | 1,700 |
| 10 oct 2023 | 7.23 | 7.23 | 7.22 | 7.23 | 7.23 | 3,000 |
| 09 oct 2023 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | 600 |
| 06 oct 2023 | 6.78 | 6.81 | 6.78 | 6.80 | 6.80 | 10,000 |
| 05 oct 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 4,300 |
| 04 oct 2023 | 6.89 | 6.94 | 6.89 | 6.94 | 6.94 | 1,800 |
| 03 oct 2023 | 7.08 | 7.08 | 7.01 | 7.03 | 7.03 | 900 |
| 02 oct 2023 | 7.15 | 7.15 | 7.06 | 7.06 | 7.06 | 300 |
| 29 sept 2023 | 7.31 | 7.31 | 7.21 | 7.21 | 7.21 | 400 |
| 28 sept 2023 | 7.19 | 7.23 | 7.19 | 7.19 | 7.19 | 1,700 |
| 27 sept 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1,200 |
| 26 sept 2023 | 7.11 | 7.15 | 7.04 | 7.04 | 7.04 | 5,900 |
| 25 sept 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 700 |
| 22 sept 2023 | 7.29 | 7.29 | 7.16 | 7.16 | 7.16 | 2,500 |
| 21 sept 2023 | 7.36 | 7.36 | 7.25 | 7.25 | 7.25 | 4,800 |
| 20 sept 2023 | 7.49 | 7.49 | 7.44 | 7.44 | 7.44 | 63,800 |
| 19 sept 2023 | 7.45 | 7.51 | 7.36 | 7.42 | 7.42 | 14,800 |
| 18 sept 2023 | 7.37 | 7.37 | 7.32 | 7.32 | 7.32 | 2,200 |
| 15 sept 2023 | 7.38 | 7.44 | 7.37 | 7.39 | 7.39 | 1,400 |
| 14 sept 2023 | 7.33 | 7.33 | 7.31 | 7.31 | 7.31 | 1,900 |
| 13 sept 2023 | 7.39 | 7.42 | 7.37 | 7.37 | 7.37 | 900 |
| 12 sept 2023 | 7.40 | 7.43 | 7.35 | 7.37 | 7.37 | 7,500 |
| 11 sept 2023 | 7.43 | 7.47 | 7.37 | 7.40 | 7.40 | 10,800 |
| 08 sept 2023 | 7.39 | 7.43 | 7.28 | 7.43 | 7.43 | 1,200 |
| 07 sept 2023 | 7.39 | 7.41 | 7.39 | 7.39 | 7.39 | 1,400 |
| 06 sept 2023 | 7.34 | 7.37 | 7.34 | 7.35 | 7.35 | 1,900 |
| 05 sept 2023 | 7.26 | 7.31 | 7.22 | 7.27 | 7.27 | 3,000 |
| 01 sept 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 600 |
| 31 ago 2023 | 7.18 | 7.23 | 7.18 | 7.21 | 7.21 | 3,700 |
| 30 ago 2023 | 7.16 | 7.29 | 7.15 | 7.17 | 7.17 | 2,900 |
| 29 ago 2023 | 7.03 | 7.16 | 7.03 | 7.11 | 7.11 | 1,300 |
| 28 ago 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1,000 |
| 25 ago 2023 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 8,400 |
| 24 ago 2023 | 7.07 | 7.07 | 6.95 | 6.95 | 6.95 | 31,000 |
| 23 ago 2023 | 7.04 | 7.09 | 7.01 | 7.09 | 7.09 | 1,100 |
| 22 ago 2023 | 7.00 | 7.00 | 6.89 | 6.99 | 6.99 | 3,100 |
| 21 ago 2023 | 6.97 | 6.99 | 6.97 | 6.99 | 6.99 | 900 |
| 18 ago 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 400 |
| 17 ago 2023 | 6.96 | 6.98 | 6.85 | 6.93 | 6.93 | 51,200 |
| 16 ago 2023 | 6.92 | 6.93 | 6.92 | 6.93 | 6.93 | 1,500 |
| 15 ago 2023 | 6.95 | 7.02 | 6.91 | 6.91 | 6.91 | 12,800 |
| 14 ago 2023 | 7.09 | 7.13 | 7.09 | 7.13 | 7.13 | 3,000 |
| 11 ago 2023 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 2,200 |
| 10 ago 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 100 |
| 09 ago 2023 | 7.27 | 7.31 | 7.27 | 7.31 | 7.31 | 2,000 |
| 08 ago 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1,200 |
| 07 ago 2023 | 7.30 | 7.34 | 7.18 | 7.27 | 7.27 | 3,900 |
| 04 ago 2023 | 7.08 | 7.14 | 7.06 | 7.06 | 7.06 | 3,700 |
| 03 ago 2023 | 6.80 | 6.84 | 6.77 | 6.80 | 6.80 | 2,000 |
| 02 ago 2023 | 6.85 | 6.85 | 6.83 | 6.83 | 6.83 | 2,300 |
| 01 ago 2023 | 6.78 | 6.84 | 6.70 | 6.76 | 6.76 | 60,200 |
| 31 jul 2023 | 6.70 | 6.78 | 6.70 | 6.70 | 6.70 | 26,600 |
| 28 jul 2023 | 6.50 | 6.62 | 6.41 | 6.50 | 6.50 | 35,300 |
| 27 jul 2023 | 6.42 | 6.44 | 6.40 | 6.41 | 6.41 | 3,100 |
| 26 jul 2023 | 6.34 | 6.40 | 6.33 | 6.40 | 6.40 | 3,900 |
| 25 jul 2023 | 6.30 | 6.38 | 6.30 | 6.38 | 6.38 | 900 |
| 24 jul 2023 | 6.35 | 6.43 | 6.35 | 6.43 | 6.43 | 1,100 |
| 21 jul 2023 | 6.43 | 6.43 | 6.40 | 6.40 | 6.40 | 800 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.