Leonardo S.p.a. (FINMY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:48PM EDT
Periodo de tiempo:
22 mar 2022 - 22 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 mar 2023 | 5.89 | 5.93 | 5.89 | 5.93 | 5.93 | 2,122 |
| 21 mar 2023 | 5.80 | 5.84 | 5.80 | 5.83 | 5.83 | 2,300 |
| 20 mar 2023 | 5.50 | 5.63 | 5.50 | 5.61 | 5.61 | 3,800 |
| 17 mar 2023 | 5.49 | 5.53 | 5.42 | 5.53 | 5.53 | 7,700 |
| 16 mar 2023 | 5.57 | 5.68 | 5.57 | 5.67 | 5.67 | 7,300 |
| 15 mar 2023 | 5.74 | 5.74 | 5.53 | 5.58 | 5.58 | 13,200 |
| 14 mar 2023 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 2,800 |
| 13 mar 2023 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | 2,000 |
| 10 mar 2023 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 2,500 |
| 09 mar 2023 | 5.60 | 5.62 | 5.57 | 5.57 | 5.57 | 7,100 |
| 08 mar 2023 | 5.67 | 5.67 | 5.54 | 5.54 | 5.54 | 2,700 |
| 07 mar 2023 | 5.77 | 5.80 | 5.69 | 5.69 | 5.69 | 2,400 |
| 06 mar 2023 | 5.77 | 5.80 | 5.76 | 5.78 | 5.78 | 8,400 |
| 03 mar 2023 | 5.64 | 5.70 | 5.64 | 5.70 | 5.70 | 9,400 |
| 02 mar 2023 | 5.59 | 5.63 | 5.59 | 5.63 | 5.63 | 6,300 |
| 01 mar 2023 | 5.62 | 5.63 | 5.59 | 5.61 | 5.61 | 6,300 |
| 28 feb 2023 | 5.60 | 5.60 | 5.56 | 5.56 | 5.56 | 3,300 |
| 27 feb 2023 | 5.57 | 5.58 | 5.56 | 5.57 | 5.57 | 5,600 |
| 24 feb 2023 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 1,300 |
| 23 feb 2023 | 5.47 | 5.51 | 5.47 | 5.49 | 5.49 | 4,300 |
| 22 feb 2023 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | 2,300 |
| 21 feb 2023 | 5.53 | 5.55 | 5.50 | 5.51 | 5.51 | 11,900 |
| 17 feb 2023 | 5.52 | 5.58 | 5.52 | 5.54 | 5.54 | 3,800 |
| 16 feb 2023 | 5.51 | 5.55 | 5.49 | 5.55 | 5.55 | 150,500 |
| 15 feb 2023 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | 2,800 |
| 14 feb 2023 | 5.38 | 5.38 | 5.35 | 5.37 | 5.37 | 13,200 |
| 13 feb 2023 | 5.35 | 5.35 | 5.32 | 5.35 | 5.35 | 103,100 |
| 10 feb 2023 | 5.22 | 5.24 | 5.19 | 5.19 | 5.19 | 27,700 |
| 09 feb 2023 | 5.20 | 5.20 | 5.18 | 5.19 | 5.19 | 3,400 |
| 08 feb 2023 | 5.11 | 5.12 | 5.10 | 5.11 | 5.11 | 3,600 |
| 07 feb 2023 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | 2,400 |
| 06 feb 2023 | 5.05 | 5.05 | 4.93 | 4.93 | 4.93 | 5,500 |
| 03 feb 2023 | 5.13 | 5.13 | 5.08 | 5.09 | 5.09 | 5,200 |
| 02 feb 2023 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | 1,000 |
| 01 feb 2023 | 5.14 | 5.17 | 5.14 | 5.17 | 5.17 | 13,600 |
| 31 ene 2023 | 5.06 | 5.10 | 5.04 | 5.10 | 5.10 | 3,600 |
| 30 ene 2023 | 5.21 | 5.23 | 5.14 | 5.15 | 5.15 | 17,800 |
| 27 ene 2023 | 5.17 | 5.17 | 5.12 | 5.15 | 5.15 | 5,000 |
| 26 ene 2023 | 5.23 | 5.23 | 5.15 | 5.16 | 5.16 | 7,300 |
| 25 ene 2023 | 5.11 | 5.14 | 5.10 | 5.12 | 5.12 | 95,200 |
| 24 ene 2023 | 4.95 | 4.98 | 4.94 | 4.96 | 4.96 | 9,600 |
| 23 ene 2023 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 55,900 |
| 20 ene 2023 | 4.77 | 4.79 | 4.77 | 4.78 | 4.78 | 2,200 |
| 19 ene 2023 | 4.69 | 4.75 | 4.69 | 4.74 | 4.74 | 10,200 |
| 18 ene 2023 | 4.63 | 4.63 | 4.62 | 4.63 | 4.63 | 2,700 |
| 17 ene 2023 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | 4,000 |
| 13 ene 2023 | 4.38 | 4.41 | 4.38 | 4.41 | 4.41 | 5,400 |
| 12 ene 2023 | 4.35 | 4.41 | 4.35 | 4.40 | 4.40 | 32,000 |
| 11 ene 2023 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | 800 |
| 10 ene 2023 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | 5,200 |
| 09 ene 2023 | 4.29 | 4.29 | 4.27 | 4.28 | 4.28 | 3,400 |
| 06 ene 2023 | 4.24 | 4.30 | 4.23 | 4.30 | 4.30 | 15,700 |
| 05 ene 2023 | 4.22 | 4.22 | 4.17 | 4.17 | 4.17 | 67,000 |
| 04 ene 2023 | 4.23 | 4.25 | 4.19 | 4.25 | 4.25 | 1,800 |
| 03 ene 2023 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 900 |
| 30 dic 2022 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 3,000 |
| 29 dic 2022 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | 2,700 |
| 28 dic 2022 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 1,000 |
| 27 dic 2022 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 2,200 |
| 23 dic 2022 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | 7,000 |
| 22 dic 2022 | 4.17 | 4.18 | 4.13 | 4.16 | 4.16 | 4,000 |
| 21 dic 2022 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 1,800 |
| 20 dic 2022 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 2,400 |
| 19 dic 2022 | 4.00 | 4.03 | 3.99 | 4.00 | 4.00 | 5,700 |
| 16 dic 2022 | 4.06 | 4.10 | 4.06 | 4.08 | 4.08 | 19,700 |
| 15 dic 2022 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | 4,600 |
| 14 dic 2022 | 4.05 | 4.11 | 3.98 | 3.98 | 3.98 | 6,700 |
| 13 dic 2022 | 4.04 | 4.05 | 4.02 | 4.02 | 4.02 | 12,100 |
| 12 dic 2022 | 4.03 | 4.03 | 3.99 | 4.00 | 4.00 | 6,300 |
| 09 dic 2022 | 3.98 | 3.99 | 3.96 | 3.97 | 3.97 | 16,300 |
| 08 dic 2022 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | 14,400 |
| 07 dic 2022 | 4.02 | 4.04 | 4.01 | 4.02 | 4.02 | 11,100 |
| 06 dic 2022 | 4.03 | 4.06 | 4.01 | 4.01 | 4.01 | 7,400 |
| 05 dic 2022 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | 2,700 |
| 02 dic 2022 | 3.99 | 4.04 | 3.98 | 4.04 | 4.04 | 600 |
| 01 dic 2022 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 11,300 |
| 30 nov 2022 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 3,700 |
| 29 nov 2022 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | 2,500 |
| 28 nov 2022 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | 1,900 |
| 25 nov 2022 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | 20,300 |
| 23 nov 2022 | 3.87 | 3.88 | 3.83 | 3.86 | 3.86 | 5,700 |
| 22 nov 2022 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 12,300 |
| 21 nov 2022 | 3.76 | 3.79 | 3.73 | 3.74 | 3.74 | 10,400 |
| 18 nov 2022 | 3.77 | 3.79 | 3.75 | 3.78 | 3.78 | 6,900 |
| 17 nov 2022 | 3.79 | 3.80 | 3.78 | 3.79 | 3.79 | 2,900 |
| 16 nov 2022 | 3.86 | 3.93 | 3.85 | 3.89 | 3.89 | 10,300 |
| 15 nov 2022 | 3.84 | 3.86 | 3.79 | 3.82 | 3.82 | 54,600 |
| 14 nov 2022 | 3.76 | 3.76 | 3.73 | 3.73 | 3.73 | 14,100 |
| 11 nov 2022 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | 3,800 |
| 10 nov 2022 | 3.58 | 3.61 | 3.58 | 3.61 | 3.61 | 1,600 |
| 09 nov 2022 | 3.60 | 3.63 | 3.57 | 3.58 | 3.58 | 24,600 |
| 08 nov 2022 | 3.64 | 3.64 | 3.51 | 3.61 | 3.61 | 2,500 |
| 07 nov 2022 | 3.73 | 3.76 | 3.70 | 3.70 | 3.70 | 6,200 |
| 04 nov 2022 | 3.77 | 3.77 | 3.71 | 3.72 | 3.72 | 5,100 |
| 03 nov 2022 | 3.96 | 4.06 | 3.95 | 3.95 | 3.95 | 8,400 |
| 02 nov 2022 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | 17,300 |
| 01 nov 2022 | 4.06 | 4.06 | 3.97 | 4.00 | 4.00 | 2,700 |
| 31 oct 2022 | 3.97 | 4.03 | 3.94 | 4.02 | 4.02 | 6,900 |
| 28 oct 2022 | 3.95 | 4.03 | 3.94 | 4.03 | 4.03 | 17,100 |
| 27 oct 2022 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | 25,600 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
