Leonardo SPA (PK) (FINMF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.74 | -6.28385698808 | 27.69 | 28.04 | 25.95 | 1132 | 27.99824127 | CS |
| 4 | -1.36 | -4.97986085683 | 27.31 | 28.15 | 25.36 | 2072 | 26.7503374 | CS |
| 12 | 2.96 | 12.8751631144 | 22.99 | 28.6 | 21.85 | 1985 | 26.32850781 | CS |
| 26 | 2.7 | 11.6129032258 | 23.25 | 28.6 | 20.95 | 1516 | 25.43565899 | CS |
| 52 | 8.76 | 50.9598603839 | 17.19 | 28.6 | 17.19 | 1957 | 23.35569816 | CS |
| 156 | 18.87 | 266.525423729 | 7.08 | 28.6 | 6.65 | 2295 | 14.85568063 | CS |
| 260 | 13.81 | 113.756177924 | 12.14 | 28.6 | 4.55 | 3182 | 10.42457833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 25.95 | -2.09 | -7.45 | 25.95 | 25.95 | 25.95 | 2090 |
| 1735856760 | 28.04 | 0 | 0.00 | 28.04 | 28.04 | 28.04 | 0 |
| 1735683960 | 28.04 | 0.35 | 1.26 | 27.7 | 28.04 | 27.7 | 1993 |
| 1735597740 | 27.69 | 1.83 | 7.08 | 27.69 | 27.69 | 27.69 | 270 |
| 1735337400 | 25.86 | 0 | 0.00 | 25.86 | 25.86 | 25.86 | 0 |
| 1735251000 | 25.86 | 0 | 0.00 | 25.86 | 25.86 | 25.86 | 0 |
| 1735078200 | 25.86 | -0.35 | -1.34 | 25.86 | 25.86 | 25.86 | 10247 |
| 1734992400 | 26.21 | -0.24 | -0.91 | 26.36 | 27.84 | 26.21 | 2043 |
| 1734733200 | 26.45 | 0.29 | 1.11 | 25.36 | 26.79 | 25.36 | 1769 |
| 1734646800 | 26.16 | -1.73 | -6.20 | 26.9 | 26.9 | 26.16 | 623 |
| 1734560940 | 27.89 | 1.38 | 5.21 | 27.89 | 27.89 | 27.89 | 468 |
| 1734474540 | 26.51 | 0 | 0.00 | 26.51 | 26.51 | 26.51 | 0 |
| 1734388140 | 26.51 | -1.33 | -4.78 | 28.15 | 28.15 | 26.51 | 1357 |
| 1734128940 | 27.84 | 0.05 | 0.18 | 26.36 | 27.84 | 26.36 | 5246 |
| 1734042480 | 27.79 | 0.25 | 0.91 | 27.79 | 27.79 | 27.79 | 825 |
| 1733955900 | 27.54 | -0.25 | -0.90 | 27.54 | 27.54 | 27.54 | 650 |
| 1733869200 | 27.79 | 0 | 0.00 | 27.79 | 27.79 | 27.79 | 0 |
| 1733782800 | 27.79 | 0.64 | 2.36 | 27.79 | 27.79 | 27.79 | 669 |
| 1733523600 | 27.15 | -1.44 | -5.04 | 27.31 | 27.31 | 27.15 | 781 |
| 1733437500 | 28.59 | 0.25 | 0.88 | 28.59 | 28.6 | 26.69 | 3934 |
| 1733350980 | 28.34 | 1.33 | 4.92 | 28.34 | 28.34 | 28.34 | 10336 |
| 1733264700 | 27.01 | 1.17 | 4.53 | 28.14 | 28.14 | 26.66 | 9790 |
| 1733178180 | 25.84 | -1.7 | -6.17 | 27.84 | 27.84 | 25.84 | 3204 |
| 1732918200 | 27.54 | 0.85 | 3.18 | 27.54 | 27.54 | 27.54 | 697 |
| 1732746540 | 26.69 | -0.55 | -2.02 | 26.59 | 26.69 | 26.59 | 1956 |
| 1732660140 | 27.24 | 1.04 | 3.96 | 27.24 | 27.24 | 27.24 | 539 |
| 1732573560 | 26.2025 | 0.2 | 0.78 | 26 | 27.22 | 26 | 829 |
| 1732314000 | 26 | -1.64 | -5.93 | 26.86 | 27.24 | 26 | 1744 |
| 1732227900 | 27.64 | 1.88 | 7.30 | 26.16 | 27.64 | 26.16 | 708 |
| 1732141740 | 25.76 | 0.3 | 1.18 | 25.76 | 27.24 | 25.76 | 829 |
| 1732054800 | 25.46 | -1.99 | -7.25 | 25.3 | 25.46 | 25.3 | 1213 |
| 1731968400 | 27.45 | 0 | 0.00 | 27.45 | 27.45 | 27.45 | 0 |
| 1731709200 | 27.45 | 0 | 0.00 | 27.45 | 27.45 | 27.45 | 0 |
| 1731622800 | 27.45 | 1.29 | 4.93 | 27.29 | 27.45 | 26.95 | 7569 |
| 1731536760 | 26.16 | -0.44 | -1.65 | 26.81 | 26.81 | 26.16 | 394 |
| 1731450000 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1731363600 | 26.6 | 0.08 | 0.28 | 26.6 | 26.6 | 26.6 | 240 |
| 1731104400 | 26.525 | 0.22 | 0.86 | 25.81 | 27.36 | 25.81 | 2980 |
| 1731018540 | 26.3 | 1.3 | 5.20 | 26.3 | 26.3 | 26.3 | 186 |
| 1730931600 | 25 | 1.05 | 4.38 | 25 | 25 | 25 | 100 |
| 1730845560 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1730759160 | 23.95 | -0.05 | -0.21 | 23.95 | 23.95 | 23.95 | 574 |
| 1730496420 | 24 | 1.07 | 4.67 | 24 | 24 | 24 | 113 |
| 1730409780 | 22.93 | -0.69 | -2.92 | 24.79 | 24.91 | 22.93 | 2980 |
| 1730323500 | 23.62 | 0.12 | 0.51 | 24.25 | 24.25 | 22.98 | 3494 |
| 1730237280 | 23.5 | -0.7 | -2.89 | 23.495 | 24.44 | 23.495 | 780 |
| 1730150880 | 24.2 | -0.2 | -0.81 | 24.2 | 24.2 | 24.2 | 3629 |
| 1729891500 | 24.398 | 1.45 | 6.31 | 23.95 | 24.398 | 23.95 | 999 |
| 1729805160 | 22.95 | -1.29 | -5.32 | 22.95 | 22.95 | 22.95 | 883 |
| 1729718940 | 24.24 | 0.5 | 2.13 | 23.75 | 24.24 | 23.1 | 2496 |
| 1729632300 | 23.735 | 0.11 | 0.45 | 23.735 | 23.735 | 23.735 | 239 |
| 1729545600 | 23.6275 | -0.91 | -3.72 | 24.7 | 24.7 | 23.6275 | 200 |
| 1729286400 | 24.54 | 0.54 | 2.25 | 23.85 | 24.54 | 23.85 | 515 |
| 1729200000 | 24 | -0.19 | -0.79 | 22.75 | 24.24 | 22.75 | 905 |
| 1729113960 | 24.19 | 1.95 | 8.77 | 23.5 | 24.19 | 22.86 | 1425 |
| 1729027680 | 22.24 | 0.28 | 1.28 | 22.24 | 22.24 | 22.24 | 115 |
| 1728941220 | 21.96 | -1.03 | -4.48 | 21.85 | 21.96 | 21.85 | 954 |
| 1728681900 | 22.99 | -0.01 | -0.04 | 22.99 | 22.99 | 22.99 | 813 |
| 1728595200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1728508800 | 23 | -0.79 | -3.32 | 23 | 23 | 23 | 409 |
| 1728422580 | 23.79 | 0.35 | 1.49 | 22.51 | 23.79 | 22.51 | 1270 |
| 1728336000 | 23.44 | 1.03 | 4.60 | 23.44 | 23.44 | 23.44 | 223 |
| 1728077220 | 22.41 | 0.25 | 1.13 | 22.41 | 22.41 | 22.41 | 366 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
