Singapore markets open in 37 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,522.12 -291.75 (-0.44%) CMC Crypto 200
1,433.03 +18.27 (+1.29%)
Leonardo S.p.a. (FINMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:12AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 276 |
| 22 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 19 Apr 2024 | 23.44 | 23.44 | 23.05 | 23.10 | 23.10 | 1,400 |
| 18 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 17 Apr 2024 | 24.00 | 24.49 | 24.00 | 24.49 | 24.49 | 800 |
| 16 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 15 Apr 2024 | 24.34 | 24.34 | 23.95 | 24.15 | 24.15 | 2,500 |
| 12 Apr 2024 | 23.78 | 24.19 | 23.41 | 23.41 | 23.41 | 3,000 |
| 11 Apr 2024 | 23.74 | 23.74 | 22.66 | 22.66 | 22.66 | 400 |
| 10 Apr 2024 | 23.00 | 23.34 | 22.05 | 23.34 | 23.34 | 800 |
| 09 Apr 2024 | 23.30 | 23.34 | 23.30 | 23.34 | 23.34 | 2,300 |
| 08 Apr 2024 | 25.84 | 25.86 | 25.01 | 25.01 | 25.01 | 500 |
| 05 Apr 2024 | 25.39 | 25.39 | 24.21 | 24.21 | 24.21 | 1,400 |
| 04 Apr 2024 | 25.25 | 25.25 | 25.19 | 25.19 | 25.19 | 400 |
| 03 Apr 2024 | 25.11 | 25.34 | 24.95 | 24.95 | 24.95 | 800 |
| 02 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 900 |
| 01 Apr 2024 | 25.69 | 26.16 | 25.22 | 26.16 | 26.16 | 4,200 |
| 28 Mar 2024 | 25.64 | 25.64 | 25.46 | 25.46 | 25.46 | 3,500 |
| 27 Mar 2024 | 25.90 | 25.90 | 25.53 | 25.53 | 25.53 | 3,500 |
| 26 Mar 2024 | 25.44 | 25.44 | 24.77 | 25.07 | 25.07 | 2,700 |
| 25 Mar 2024 | 25.00 | 25.39 | 24.71 | 24.71 | 24.71 | 1,500 |
| 22 Mar 2024 | 23.51 | 25.10 | 23.51 | 25.10 | 25.10 | 1,200 |
| 21 Mar 2024 | 24.15 | 24.15 | 23.65 | 23.65 | 23.65 | 800 |
| 20 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 19 Mar 2024 | 23.89 | 24.20 | 23.89 | 24.20 | 24.20 | 4,200 |
| 18 Mar 2024 | 23.80 | 23.80 | 23.64 | 23.72 | 23.72 | 19,400 |
| 15 Mar 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1,000 |
| 14 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 47,600 |
| 13 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 12 Mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2,400 |
| 11 Mar 2024 | 21.80 | 22.60 | 21.80 | 22.44 | 22.44 | 2,900 |
| 08 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1,800 |
| 07 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 600 |
| 06 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 300 |
| 05 Mar 2024 | 23.00 | 23.10 | 23.00 | 23.09 | 23.09 | 10,500 |
| 04 Mar 2024 | 22.89 | 22.89 | 21.65 | 21.65 | 21.65 | 1,300 |
| 01 Mar 2024 | 22.54 | 22.54 | 21.30 | 21.30 | 21.30 | 2,100 |
| 29 Feb 2024 | 21.85 | 21.85 | 21.16 | 21.16 | 21.16 | 800 |
| 28 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 600 |
| 27 Feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 800 |
| 26 Feb 2024 | 21.99 | 21.99 | 20.91 | 20.91 | 20.91 | 700 |
| 23 Feb 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1,500 |
| 22 Feb 2024 | 21.09 | 21.09 | 20.66 | 20.66 | 20.66 | 400 |
| 21 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 20 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 22,800 |
| 16 Feb 2024 | 20.80 | 20.80 | 19.50 | 19.50 | 19.50 | 9,400 |
| 15 Feb 2024 | 20.59 | 20.71 | 20.59 | 20.70 | 20.70 | 7,900 |
| 14 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 300 |
| 13 Feb 2024 | 17.90 | 18.94 | 17.90 | 18.94 | 18.94 | 2,300 |
| 12 Feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 300 |
| 09 Feb 2024 | 18.79 | 18.79 | 17.91 | 17.91 | 17.91 | 2,200 |
| 08 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 500 |
| 07 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 06 Feb 2024 | 18.54 | 18.70 | 18.54 | 18.70 | 18.70 | 2,600 |
| 05 Feb 2024 | 17.95 | 17.95 | 17.79 | 17.79 | 17.79 | 1,000 |
| 02 Feb 2024 | 18.10 | 18.10 | 17.94 | 17.94 | 17.94 | 1,900 |
| 01 Feb 2024 | 17.85 | 17.85 | 17.79 | 17.79 | 17.79 | 2,700 |
| 31 Jan 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 300 |
| 30 Jan 2024 | 18.04 | 18.20 | 18.04 | 18.20 | 18.20 | 400 |
| 29 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 300 |
| 26 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 800 |
| 25 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1,300 |
| 24 Jan 2024 | 17.24 | 17.36 | 17.20 | 17.36 | 17.36 | 600 |
| 23 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 900 |
| 22 Jan 2024 | 18.44 | 18.44 | 17.56 | 17.56 | 17.56 | 7,800 |
| 19 Jan 2024 | 17.58 | 18.54 | 17.58 | 18.54 | 18.54 | 700 |
| 18 Jan 2024 | 18.33 | 18.79 | 17.86 | 18.75 | 18.75 | 6,400 |
| 17 Jan 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 400 |
| 16 Jan 2024 | 19.00 | 19.54 | 18.59 | 19.54 | 19.54 | 7,200 |
| 12 Jan 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 200 |
| 11 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 10 Jan 2024 | 18.89 | 18.89 | 18.74 | 18.74 | 18.74 | 1,000 |
| 09 Jan 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 900 |
| 08 Jan 2024 | 18.49 | 18.52 | 18.49 | 18.52 | 18.52 | 400 |
| 05 Jan 2024 | 17.76 | 17.84 | 17.76 | 17.84 | 17.84 | 300 |
| 04 Jan 2024 | 18.20 | 18.20 | 18.04 | 18.04 | 18.04 | 500 |
| 03 Jan 2024 | 17.19 | 17.35 | 17.19 | 17.19 | 17.19 | 1,400 |
| 02 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 29 Dec 2023 | 16.04 | 16.04 | 16.00 | 16.00 | 16.00 | 400 |
| 28 Dec 2023 | 16.09 | 17.09 | 16.09 | 17.09 | 17.09 | 1,300 |
| 27 Dec 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 26 Dec 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 22 Dec 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 21 Dec 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 20 Dec 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 100 |
| 19 Dec 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1,600 |
| 18 Dec 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 15 Dec 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 500 |
| 14 Dec 2023 | 16.24 | 16.24 | 15.75 | 15.75 | 15.75 | 800 |
| 13 Dec 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1,000 |
| 12 Dec 2023 | 15.23 | 15.23 | 14.91 | 14.91 | 14.91 | 700 |
| 11 Dec 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 300 |
| 08 Dec 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 07 Dec 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1,600 |
| 06 Dec 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 05 Dec 2023 | 15.01 | 15.01 | 14.51 | 14.51 | 14.51 | 300 |
| 04 Dec 2023 | 14.84 | 15.19 | 14.84 | 15.19 | 15.19 | 900 |
| 01 Dec 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 300 |
| 30 Nov 2023 | 16.24 | 16.24 | 15.46 | 16.19 | 16.19 | 1,100 |
| 29 Nov 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.