U.S. markets close in 1 hour 5 minutes

Leonardo S.p.a. (FINMY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
7.41+0.05 (+0.68%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 dic 20237.307.467.307.417.413,136
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
20 nov 20238.068.158.068.138.137,500
17 nov 20237.997.997.997.997.99800
16 nov 20237.887.897.767.767.761,400
15 nov 20237.667.817.667.747.741,700
14 nov 20237.847.847.697.707.701,900
13 nov 20237.897.927.897.927.922,700
10 nov 20237.777.977.777.947.9454,700
09 nov 20237.607.677.517.517.51382,700
08 nov 20237.617.617.547.567.561,725,300
07 nov 20237.607.607.487.597.591,500
06 nov 20237.627.717.487.637.63266,100
03 nov 20237.767.767.647.757.752,800
02 nov 20237.777.777.647.727.72873,500
01 nov 20237.567.687.557.617.613,700
31 oct 20237.497.567.447.567.56369,200
30 oct 20237.537.537.467.527.5210,700
27 oct 20237.307.367.287.297.29559,200
26 oct 20237.447.447.377.387.3812,400
25 oct 20237.307.487.287.347.34204,100
24 oct 20237.417.427.367.367.364,300
23 oct 20237.337.337.227.227.224,800
20 oct 20237.347.347.317.317.31730,400
19 oct 20237.457.457.357.357.35900
18 oct 20237.677.677.467.587.583,647,200
17 oct 20237.517.687.517.607.6040,400
16 oct 20237.487.567.377.507.502,900
13 oct 20237.487.487.487.487.48200
12 oct 20237.547.547.437.507.501,100
11 oct 20237.357.357.337.337.331,700
10 oct 20237.237.237.227.237.233,000
09 oct 20237.117.127.117.127.12600
06 oct 20236.786.816.786.806.8010,000
05 oct 20236.826.826.826.826.824,300
04 oct 20236.896.946.896.946.941,800
03 oct 20237.087.087.017.037.03900
02 oct 20237.157.157.067.067.06300
29 sept 20237.317.317.217.217.21400
28 sept 20237.197.237.197.197.191,700
27 sept 20237.137.137.137.137.131,200
26 sept 20237.117.157.047.047.045,900
25 sept 20237.197.197.197.197.19700
22 sept 20237.297.297.167.167.162,500
21 sept 20237.367.367.257.257.254,800
20 sept 20237.497.497.447.447.4463,800
19 sept 20237.457.517.367.427.4214,800
18 sept 20237.377.377.327.327.322,200
15 sept 20237.387.447.377.397.391,400
14 sept 20237.337.337.317.317.311,900
13 sept 20237.397.427.377.377.37900
12 sept 20237.407.437.357.377.377,500
11 sept 20237.437.477.377.407.4010,800
08 sept 20237.397.437.287.437.431,200
07 sept 20237.397.417.397.397.391,400
06 sept 20237.347.377.347.357.351,900
05 sept 20237.267.317.227.277.273,000
01 sept 20237.207.207.207.207.20600
31 ago 20237.187.237.187.217.213,700
30 ago 20237.167.297.157.177.172,900
29 ago 20237.037.167.037.117.111,300
28 ago 20237.057.057.057.057.051,000
25 ago 20236.976.996.976.996.998,400
24 ago 20237.077.076.956.956.9531,000
23 ago 20237.047.097.017.097.091,100
22 ago 20237.007.006.896.996.993,100
21 ago 20236.976.996.976.996.99900
18 ago 20236.926.926.926.926.92400
17 ago 20236.966.986.856.936.9351,200
16 ago 20236.926.936.926.936.931,500
15 ago 20236.957.026.916.916.9112,800
14 ago 20237.097.137.097.137.133,000
11 ago 20237.257.257.207.207.202,200
10 ago 20237.297.297.297.297.29100
09 ago 20237.277.317.277.317.312,000
08 ago 20237.277.277.277.277.271,200
07 ago 20237.307.347.187.277.273,900
04 ago 20237.087.147.067.067.063,700
03 ago 20236.806.846.776.806.802,000
02 ago 20236.856.856.836.836.832,300
01 ago 20236.786.846.706.766.7660,200
31 jul 20236.706.786.706.706.7026,600
28 jul 20236.506.626.416.506.5035,300
27 jul 20236.426.446.406.416.413,100
26 jul 20236.346.406.336.406.403,900
25 jul 20236.306.386.306.386.38900
24 jul 20236.356.436.356.436.431,100
21 jul 20236.436.436.406.406.40800
*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...