U.S. markets closed

Leonardo S.p.a. (FINMY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
5.93+0.10 (+1.72%)
Al cierre: 03:48PM EDT
Periodo de tiempo:
22 mar 2022 - 22 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 mar 20235.895.935.895.935.932,122
21 mar 20235.805.845.805.835.832,300
20 mar 20235.505.635.505.615.613,800
17 mar 20235.495.535.425.535.537,700
16 mar 20235.575.685.575.675.677,300
15 mar 20235.745.745.535.585.5813,200
14 mar 20235.956.055.956.056.052,800
13 mar 20235.885.885.875.875.872,000
10 mar 20235.855.855.805.805.802,500
09 mar 20235.605.625.575.575.577,100
08 mar 20235.675.675.545.545.542,700
07 mar 20235.775.805.695.695.692,400
06 mar 20235.775.805.765.785.788,400
03 mar 20235.645.705.645.705.709,400
02 mar 20235.595.635.595.635.636,300
01 mar 20235.625.635.595.615.616,300
28 feb 20235.605.605.565.565.563,300
27 feb 20235.575.585.565.575.575,600
24 feb 20235.505.505.495.495.491,300
23 feb 20235.475.515.475.495.494,300
22 feb 20235.475.475.435.435.432,300
21 feb 20235.535.555.505.515.5111,900
17 feb 20235.525.585.525.545.543,800
16 feb 20235.515.555.495.555.55150,500
15 feb 20235.375.415.375.415.412,800
14 feb 20235.385.385.355.375.3713,200
13 feb 20235.355.355.325.355.35103,100
10 feb 20235.225.245.195.195.1927,700
09 feb 20235.205.205.185.195.193,400
08 feb 20235.115.125.105.115.113,600
07 feb 20235.015.055.015.055.052,400
06 feb 20235.055.054.934.934.935,500
03 feb 20235.135.135.085.095.095,200
02 feb 20235.195.195.175.175.171,000
01 feb 20235.145.175.145.175.1713,600
31 ene 20235.065.105.045.105.103,600
30 ene 20235.215.235.145.155.1517,800
27 ene 20235.175.175.125.155.155,000
26 ene 20235.235.235.155.165.167,300
25 ene 20235.115.145.105.125.1295,200
24 ene 20234.954.984.944.964.969,600
23 ene 20234.884.964.884.964.9655,900
20 ene 20234.774.794.774.784.782,200
19 ene 20234.694.754.694.744.7410,200
18 ene 20234.634.634.624.634.632,700
17 ene 20234.644.644.624.624.624,000
13 ene 20234.384.414.384.414.415,400
12 ene 20234.354.414.354.404.4032,000
11 ene 20234.314.314.294.294.29800
10 ene 20234.294.294.284.284.285,200
09 ene 20234.294.294.274.284.283,400
06 ene 20234.244.304.234.304.3015,700
05 ene 20234.224.224.174.174.1767,000
04 ene 20234.234.254.194.254.251,800
03 ene 20234.324.344.324.344.34900
30 dic 20224.284.284.264.264.263,000
29 dic 20224.294.324.294.324.322,700
28 dic 20224.264.284.264.284.281,000
27 dic 20224.294.304.294.304.302,200
23 dic 20224.264.264.244.244.247,000
22 dic 20224.174.184.134.164.164,000
21 dic 20224.184.194.184.194.191,800
20 dic 20224.104.104.084.084.082,400
19 dic 20224.004.033.994.004.005,700
16 dic 20224.064.104.064.084.0819,700
15 dic 20224.074.074.064.064.064,600
14 dic 20224.054.113.983.983.986,700
13 dic 20224.044.054.024.024.0212,100
12 dic 20224.034.033.994.004.006,300
09 dic 20223.983.993.963.973.9716,300
08 dic 20224.084.084.034.034.0314,400
07 dic 20224.024.044.014.024.0211,100
06 dic 20224.034.064.014.014.017,400
05 dic 20224.024.043.984.004.002,700
02 dic 20223.994.043.984.044.04600
01 dic 20223.994.013.994.014.0111,300
30 nov 20223.923.973.923.973.973,700
29 nov 20223.994.003.993.993.992,500
28 nov 20224.054.053.993.993.991,900
25 nov 20223.933.943.933.943.9420,300
23 nov 20223.873.883.833.863.865,700
22 nov 20223.803.843.803.843.8412,300
21 nov 20223.763.793.733.743.7410,400
18 nov 20223.773.793.753.783.786,900
17 nov 20223.793.803.783.793.792,900
16 nov 20223.863.933.853.893.8910,300
15 nov 20223.843.863.793.823.8254,600
14 nov 20223.763.763.733.733.7314,100
11 nov 20223.603.633.603.633.633,800
10 nov 20223.583.613.583.613.611,600
09 nov 20223.603.633.573.583.5824,600
08 nov 20223.643.643.513.613.612,500
07 nov 20223.733.763.703.703.706,200
04 nov 20223.773.773.713.723.725,100
03 nov 20223.964.063.953.953.958,400
02 nov 20224.064.064.024.024.0217,300
01 nov 20224.064.063.974.004.002,700
31 oct 20223.974.033.944.024.026,900
28 oct 20223.954.033.944.034.0317,100
27 oct 20223.933.943.933.943.9425,600
*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...