Leonardo ADR

FINMY
🏛️ usa →
31.79
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 30.81 30.81 30.64 30.64 1.9K
09:40 30.97 30.97 30.84 30.84 0.9K
09:55 30.89 30.89 30.76 30.76 0.8K
10:00 30.86 30.86 30.86 30.86 0.5K
10:05 30.82 30.82 30.82 30.82 0.6K
10:10 30.78 30.78 30.78 30.78 0.3K
10:20 30.95 30.95 30.95 30.95 1.0K
10:25 30.89 30.89 30.89 30.89 0.2K
10:30 30.84 30.84 30.84 30.84 0.1K
10:35 30.84 30.84 30.84 30.84 0.5K
10:40 30.82 30.84 30.79 30.84 1.6K
10:55 30.90 30.90 30.90 30.90 0.7K
11:05 30.88 30.88 30.84 30.84 1.2K
11:10 30.80 30.80 30.80 30.80 0.5K
11:25 30.86 30.91 30.86 30.91 0.7K
11:50 31.07 31.07 31.07 31.07 0.3K
12:25 31.08 31.08 31.08 31.08 1.0K
12:30 30.97 30.97 30.85 30.85 0.6K
12:50 30.98 30.98 30.98 30.98 1.0K
12:55 31.08 31.08 31.08 31.08 0.9K
13:15 31.06 31.06 31.06 31.06 0.4K
13:30 31.06 31.06 31.06 31.06 0.2K
13:35 30.94 30.94 30.94 30.94 0.5K
14:20 31.08 31.08 31.08 31.08 0.5K
14:30 31.00 31.00 31.00 31.00 0.3K
14:35 31.06 31.06 31.06 31.06 0.2K
14:40 30.97 31.08 30.85 30.85 2.1K
14:50 31.08 31.08 30.85 30.85 1.5K
14:55 31.08 31.08 30.87 30.87 1.8K
15:05 30.97 31.04 30.97 31.04 0.8K
15:10 30.97 30.97 30.95 30.95 0.6K
15:20 31.01 31.01 30.87 30.87 0.7K
15:25 31.01 31.01 30.86 30.86 1.6K
15:30 30.92 30.92 30.92 30.92 0.2K
15:35 30.89 31.01 30.89 31.01 0.8K
15:40 30.91 31.01 30.86 30.90 1.8K
15:45 31.01 31.01 31.01 31.01 0.5K
15:50 30.97 31.05 30.93 30.93 6.4K
15:55 30.97 31.01 30.93 30.93 1.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 31.53 31.83 31.32 31.79 0.1M
2025-09-29 31.77 31.89 31.62 31.71 0.1M
2025-09-26 30.81 31.08 30.64 30.93 0.0M
2025-09-25 30.67 30.98 30.56 30.93 0.1M
2025-09-24 30.67 31.07 30.59 31.07 0.1M
2025-09-23 29.84 30.00 29.74 29.84 0.0M
2025-09-22 30.22 30.55 30.13 30.47 0.1M
2025-09-19 29.11 29.46 29.10 29.36 0.2M
2025-09-18 29.04 29.40 29.04 29.36 0.1M
2025-09-17 29.95 29.98 29.14 29.26 0.1M
2025-09-16 30.33 30.35 29.87 30.16 0.1M
2025-09-15 30.57 30.78 30.55 30.76 0.1M
2025-09-12 29.31 29.61 29.24 29.58 0.1M
2025-09-11 28.87 29.26 28.82 29.21 0.1M
2025-09-10 28.13 28.39 28.00 28.21 0.1M
2025-09-09 27.41 27.71 27.29 27.63 0.1M
2025-09-08 27.62 27.88 27.59 27.71 0.0M
2025-09-05 27.83 27.83 27.45 27.59 0.0M
2025-09-04 27.57 27.68 27.41 27.45 0.0M
2025-09-03 28.55 28.69 28.47 28.67 0.0M
2025-09-02 28.19 28.85 28.19 28.84 1.5M
2025-08-29 28.71 28.71 28.19 28.26 0.9M
2025-08-28 28.20 28.50 28.06 28.07 0.4M
2025-08-27 28.13 28.15 28.00 28.04 0.0M
2025-08-26 27.86 28.30 27.86 28.28 0.0M
2025-08-25 28.17 28.44 28.02 28.03 0.0M
2025-08-22 27.63 27.81 27.51 27.62 0.1M
2025-08-21 26.98 27.28 26.87 27.20 0.0M
2025-08-20 25.92 26.13 25.79 26.03 0.1M
2025-08-19 26.20 26.23 25.66 25.77 0.1M
2025-08-18 28.77 28.82 28.54 28.77 0.1M
2025-08-15 27.38 27.76 27.15 27.51 0.3M
2025-08-14 27.60 28.05 27.57 27.88 0.1M
2025-08-13 27.57 27.62 27.24 27.27 0.1M
2025-08-12 26.61 26.94 26.57 26.77 0.0M
2025-08-11 26.11 26.24 26.00 26.10 0.1M
2025-08-08 27.21 27.29 26.21 26.41 0.1M
2025-08-07 27.13 27.37 26.89 27.26 0.1M
2025-08-06 27.71 28.90 27.69 28.84 0.1M
2025-08-05 27.68 27.96 27.62 27.86 0.1M
2025-08-04 27.33 27.37 27.08 27.31 0.7M
2025-08-01 26.47 26.65 26.25 26.50 0.5M
2025-07-31 27.50 27.50 26.85 26.96 0.1M
2025-07-30 27.02 28.26 26.91 27.25 0.1M
2025-07-29 27.40 27.76 27.07 27.72 0.1M
2025-07-28 27.31 27.31 26.64 26.67 0.1M
2025-07-25 27.89 28.05 27.83 27.93 0.0M
2025-07-24 27.93 28.02 27.84 27.93 0.2M
2025-07-23 28.36 28.90 28.31 28.85 0.1M
2025-07-22 28.01 28.50 27.70 28.49 0.9M
2025-07-21 28.19 28.50 28.05 28.37 0.7M
2025-07-18 28.18 28.59 28.18 28.47 0.8M
2025-07-17 27.34 27.62 27.27 27.59 0.1M
2025-07-16 26.94 27.22 26.79 27.16 0.1M
2025-07-15 27.77 27.79 27.59 27.61 0.1M
2025-07-14 27.86 28.37 27.86 28.36 0.1M
2025-07-11 27.46 27.70 27.41 27.57 0.1M
2025-07-10 27.50 27.54 27.17 27.30 0.0M
2025-07-09 27.18 27.54 27.09 27.54 0.1M
2025-07-08 27.31 27.57 27.26 27.57 0.1M
2025-07-07 26.90 27.32 26.90 27.23 0.1M
2025-07-03 26.35 26.99 26.35 26.89 0.0M
2025-07-02 26.64 26.86 26.45 26.73 0.1M
2025-07-01 27.26 27.26 26.67 26.79 0.1M
2025-06-30 27.73 28.22 27.68 28.10 0.1M
2025-06-27 27.46 27.46 27.21 27.30 0.1M
2025-06-26 27.69 28.33 27.69 28.23 0.2M
2025-06-25 26.80 27.39 26.68 26.93 0.1M
2025-06-24 26.63 26.63 26.04 26.17 0.1M
2025-06-23 26.43 26.59 26.01 26.37 0.1M
2025-06-20 27.30 27.50 26.99 27.34 0.1M
2025-06-18 27.50 27.92 27.50 27.57 0.1M
2025-06-17 27.97 28.01 27.56 27.56 0.1M
2025-06-16 28.39 28.65 28.18 28.31 0.1M
2025-06-13 27.92 28.24 27.85 27.95 0.0M
2025-06-12 27.95 28.35 27.92 28.07 0.3M
2025-06-11 27.89 27.98 27.50 27.70 0.2M
2025-06-10 29.22 29.22 27.50 27.75 0.3M
2025-06-09 29.59 29.65 29.50 29.61 0.1M
2025-06-06 30.14 30.27 29.96 30.00 0.1M
2025-06-05 31.52 31.63 30.96 30.99 0.1M
2025-06-04 29.99 30.47 29.82 30.27 0.2M
2025-06-03 30.93 31.08 30.86 31.00 0.1M
2025-06-02 30.80 30.95 29.97 30.95 0.3M
2025-05-30 30.75 30.95 30.58 30.94 0.2M
2025-05-29 30.86 30.86 30.54 30.69 0.1M
2025-05-28 31.27 31.43 31.11 31.32 0.2M
2025-05-27 30.79 30.96 30.62 30.95 0.2M
2025-05-23 28.76 29.38 28.76 29.12 0.1M
2025-05-22 28.84 29.29 28.75 29.02 0.1M
2025-05-21 29.37 29.64 29.21 29.21 0.2M
2025-05-20 28.58 29.10 28.41 29.07 0.1M
2025-05-19 27.73 28.12 27.67 28.11 0.1M
2025-05-16 27.11 27.33 27.10 27.33 0.1M
2025-05-15 26.30 26.46 26.28 26.41 0.1M
2025-05-14 25.45 25.54 25.29 25.32 0.0M
2025-05-13 25.39 25.56 25.21 25.39 0.1M
2025-05-12 25.07 25.18 24.77 25.14 0.1M
2025-05-09 26.87 26.91 26.62 26.68 0.1M
2025-05-08 27.21 27.84 27.21 27.67 0.4M
2025-05-07 26.86 27.19 26.85 27.11 0.1M
2025-05-06 27.08 27.50 27.05 27.30 0.1M
2025-05-05 27.75 27.83 27.56 27.69 0.1M
2025-05-02 27.00 27.64 26.89 27.21 0.2M
2025-05-01 25.43 26.54 25.40 26.39 0.1M
2025-04-30 25.82 26.11 25.68 25.68 0.0M
2025-04-29 25.63 25.84 25.48 25.79 0.1M
2025-04-28 25.22 25.22 24.64 25.22 0.0M
2025-04-25 25.29 25.57 25.19 25.34 0.0M
2025-04-24 24.86 25.26 24.86 25.19 0.1M
2025-04-23 24.72 24.99 24.45 24.77 0.1M
2025-04-22 25.46 25.74 25.43 25.58 0.1M
2025-04-21 25.99 26.06 25.38 25.47 0.1M
2025-04-17 25.43 25.80 25.32 25.70 0.1M
2025-04-16 25.35 25.91 25.31 25.58 0.2M
2025-04-15 25.85 26.36 25.77 26.29 0.2M
2025-04-14 24.79 25.27 24.70 24.97 0.3M
2025-04-11 23.96 24.59 23.93 24.59 0.2M
2025-04-10 23.00 23.75 22.94 23.75 0.1M
2025-04-09 22.37 24.34 22.21 23.73 0.4M
2025-04-08 23.15 23.23 22.26 22.32 0.5M
2025-04-07 21.13 22.34 20.97 21.47 0.3M
2025-04-04 22.81 22.90 21.50 21.71 0.3M
2025-04-03 25.39 25.59 25.23 25.35 0.1M
2025-04-02 24.04 24.33 24.04 24.20 0.1M
2025-04-01 24.70 24.93 24.58 24.82 0.2M
2025-03-31 24.17 24.37 24.00 24.37 0.1M
2025-03-28 24.84 24.84 24.08 24.20 0.1M
2025-03-27 24.63 25.00 24.63 25.00 0.1M
2025-03-26 24.70 24.94 24.61 24.67 0.2M
2025-03-25 24.48 24.52 24.34 24.46 0.1M
2025-03-24 24.58 24.70 24.04 24.24 0.1M
2025-03-21 24.82 24.90 24.61 24.85 0.1M
2025-03-20 25.28 25.76 25.20 25.61 0.2M
2025-03-19 25.86 26.38 25.55 26.23 0.2M
2025-03-18 25.68 26.30 25.57 26.18 0.3M
2025-03-17 25.82 25.90 25.43 25.85 0.2M
2025-03-14 25.66 25.99 25.10 25.99 0.2M
2025-03-13 24.16 24.18 23.80 23.99 0.1M
2025-03-12 23.68 24.17 23.39 24.17 0.2M
2025-03-11 24.00 24.13 23.61 23.90 0.3M
2025-03-10 23.46 23.62 23.04 23.45 0.2M
2025-03-07 24.03 24.37 22.23 23.35 0.2M
2025-03-06 24.95 25.20 24.80 24.98 0.3M
2025-03-05 24.17 24.86 24.11 24.79 0.6M
2025-03-04 22.95 24.18 22.64 24.00 0.8M
2025-03-03 23.14 25.27 23.02 25.27 0.4M
2025-02-28 20.27 20.73 19.87 20.73 0.2M
2025-02-27 20.09 20.49 19.90 20.44 0.1M
2025-02-26 19.66 19.90 19.51 19.72 0.1M
2025-02-25 19.32 19.45 19.15 19.43 0.1M
2025-02-24 18.51 18.86 18.51 18.82 0.1M
2025-02-21 18.21 18.36 18.11 18.35 0.1M
2025-02-20 18.55 18.80 18.12 18.45 0.1M
2025-02-19 18.65 18.83 18.49 18.83 0.1M
2025-02-18 18.26 18.35 18.16 18.25 0.1M
2025-02-14 16.73 16.73 16.34 16.63 0.0M
2025-02-13 15.80 16.00 15.79 15.85 0.1M
2025-02-12 15.28 15.54 15.18 15.22 0.1M
2025-02-11 15.39 15.51 15.31 15.51 0.0M
2025-02-10 15.01 15.16 15.01 15.16 0.0M
2025-02-07 15.19 15.19 15.03 15.12 0.0M
2025-02-06 15.13 15.15 15.05 15.11 0.0M
2025-02-05 15.78 15.83 15.50 15.61 0.0M
2025-02-04 15.58 15.73 15.54 15.62 0.0M
2025-02-03 15.53 16.05 15.51 15.67 0.0M
2025-01-31 15.63 15.77 15.55 15.61 0.0M
2025-01-30 15.33 15.46 15.33 15.38 0.0M
2025-01-29 15.31 15.42 15.27 15.34 0.0M
2025-01-28 15.24 15.30 15.09 15.29 0.0M
2025-01-27 15.29 15.40 15.26 15.35 0.0M
2025-01-24 15.47 15.49 15.37 15.43 0.0M
2025-01-23 15.28 15.48 15.28 15.48 0.0M
2025-01-22 15.31 15.31 15.22 15.24 0.0M
2025-01-21 14.86 15.04 14.84 15.04 0.0M
2025-01-17 14.67 14.73 14.66 14.71 0.0M
2025-01-16 14.56 14.61 14.49 14.59 0.0M
2025-01-15 14.37 14.38 14.22 14.29 0.0M
2025-01-14 14.31 14.37 14.25 14.37 0.0M
2025-01-13 13.81 14.00 13.81 14.00 0.0M
2025-01-10 14.19 14.22 14.11 14.18 0.0M
2025-01-08 14.18 14.18 13.97 14.00 0.0M
2025-01-07 13.49 13.58 13.39 13.51 0.0M
2025-01-06 13.40 13.48 13.17 13.42 0.0M
2025-01-03 13.40 13.51 13.33 13.47 0.0M
2025-01-02 13.33 13.39 13.25 13.32 0.0M