Landi Renzo SpA (LNDR)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -1.89393939394 | 0.264 | 0.2695 | 0.256 | 140111 | 0.26106596 | DE |
| 4 | -0.0115 | -4.25138632163 | 0.2705 | 0.295 | 0.2515 | 315000 | 0.26620786 | DE |
| 12 | -0.049 | -15.9090909091 | 0.308 | 0.37 | 0.2515 | 268730 | 0.29273256 | DE |
| 26 | -0.152 | -36.9829683698 | 0.411 | 0.4445 | 0.2515 | 220428 | 0.32379456 | DE |
| 52 | -0.291 | -52.9090909091 | 0.55 | 0.558 | 0.2515 | 188413 | 0.37638575 | DE |
| 156 | -0.666 | -72 | 0.925 | 0.999 | 0.2515 | 270233 | 0.54634414 | DE |
| 260 | -0.753 | -74.4071146245 | 1.012 | 1.18 | 0.2515 | 317903 | 0.67428249 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722354900 | 0.2635 | 0.005 | 1.93 | 0.262 | 0.2695 | 0.258 | 83809 |
| 1722268500 | 0.2585 | -0.003 | -1.15 | 0.26 | 0.265 | 0.258 | 74972 |
| 1722009300 | 0.2615 | 0.002 | 0.77 | 0.26 | 0.2655 | 0.2565 | 130597 |
| 1721922900 | 0.2595 | -0.0035 | -1.33 | 0.2635 | 0.264 | 0.256 | 246724 |
| 1721836500 | 0.263 | -0.002 | -0.75 | 0.264 | 0.2675 | 0.261 | 164451 |
| 1721750100 | 0.265 | -0.0075 | -2.75 | 0.272 | 0.2745 | 0.2645 | 220506 |
| 1721663700 | 0.2725 | 0 | 0.00 | 0.2725 | 0.2755 | 0.272 | 233256 |
| 1721404500 | 0.2725 | -0.0005 | -0.18 | 0.2765 | 0.2765 | 0.272 | 138437 |
| 1721318100 | 0.273 | 0.001 | 0.37 | 0.2755 | 0.277 | 0.272 | 335205 |
| 1721231700 | 0.272 | -0.004 | -1.45 | 0.2705 | 0.2755 | 0.27 | 158127 |
| 1721145300 | 0.276 | 0 | 0.00 | 0.2755 | 0.276 | 0.27 | 90864 |
| 1721058900 | 0.276 | 0.006 | 2.22 | 0.2755 | 0.279 | 0.2725 | 332258 |
| 1720799700 | 0.27 | 0.0075 | 2.86 | 0.265 | 0.274 | 0.265 | 509311 |
| 1720713300 | 0.2625 | -0.0005 | -0.19 | 0.258 | 0.2675 | 0.2515 | 937241 |
| 1720626900 | 0.263 | 0.0005 | 0.19 | 0.2665 | 0.295 | 0.263 | 1818475 |
| 1720540500 | 0.2625 | -0.0065 | -2.42 | 0.266 | 0.271 | 0.2625 | 72476 |
| 1720454100 | 0.269 | 0.003 | 1.13 | 0.266 | 0.2725 | 0.265 | 135409 |
| 1720194900 | 0.266 | -0.005 | -1.85 | 0.2705 | 0.276 | 0.262 | 299857 |
| 1720108500 | 0.271 | 0 | 0.00 | 0.273 | 0.277 | 0.271 | 95432 |
| 1720022100 | 0.271 | 0.001 | 0.37 | 0.2705 | 0.2745 | 0.2665 | 222590 |
| 1719935700 | 0.27 | 0.005 | 1.89 | 0.267 | 0.2859999 | 0.267 | 393802 |
| 1719849300 | 0.265 | -0.0045 | -1.67 | 0.273 | 0.273 | 0.265 | 107241 |
| 1719590100 | 0.2695 | -0.0045 | -1.64 | 0.271 | 0.271 | 0.265 | 122901 |
| 1719503700 | 0.274 | -0.008 | -2.84 | 0.2819999 | 0.2854999 | 0.27 | 199885 |
| 1719417300 | 0.2819999 | 0.0089999 | 3.30 | 0.277 | 0.2819999 | 0.271 | 413231 |
| 1719330900 | 0.273 | -0.003 | -1.09 | 0.2795 | 0.2795 | 0.272 | 265269 |
| 1719244500 | 0.276 | 0.0015 | 0.55 | 0.272 | 0.2859999 | 0.269 | 263591 |
| 1718985300 | 0.2745 | -0.007 | -2.49 | 0.28 | 0.2834999 | 0.269 | 438158 |
| 1718898900 | 0.2814999 | -0.0015 | -0.53 | 0.2885 | 0.2885 | 0.2805 | 80236 |
| 1718812500 | 0.2829999 | 0.0029999 | 1.07 | 0.292 | 0.299 | 0.2829999 | 433193 |
| 1718726100 | 0.28 | -0.005 | -1.75 | 0.28 | 0.287 | 0.2795 | 150301 |
| 1718639700 | 0.2849999 | -0.006 | -2.06 | 0.29 | 0.2945 | 0.2785 | 317519 |
| 1718380500 | 0.291 | -0.006 | -2.02 | 0.295 | 0.2955 | 0.29 | 245911 |
| 1718294100 | 0.297 | -0.001 | -0.34 | 0.2995 | 0.2995 | 0.2965 | 35026 |
| 1718207700 | 0.298 | 0.0005 | 0.17 | 0.2995 | 0.318 | 0.298 | 103278 |
| 1718121300 | 0.2975 | -0.006 | -1.98 | 0.299 | 0.3035 | 0.296 | 170678 |
| 1718034900 | 0.3035 | 0.0025 | 0.83 | 0.302 | 0.3035 | 0.3005 | 112802 |
| 1717775700 | 0.301 | -0.003 | -0.99 | 0.3055 | 0.3055 | 0.297 | 190885 |
| 1717689300 | 0.304 | -0.0025 | -0.82 | 0.308 | 0.309 | 0.304 | 53840 |
| 1717602900 | 0.3065 | 0.0015 | 0.49 | 0.304 | 0.3075 | 0.3025 | 136986 |
| 1717516500 | 0.305 | 0.001 | 0.33 | 0.305 | 0.3095 | 0.3045 | 81664 |
| 1717430100 | 0.304 | -0.0055 | -1.78 | 0.311 | 0.314 | 0.302 | 511346 |
| 1717170900 | 0.3095 | -0.0035 | -1.12 | 0.3175 | 0.3235 | 0.304 | 352842 |
| 1717084500 | 0.313 | 0.001 | 0.32 | 0.3125 | 0.316 | 0.3095 | 134806 |
| 1716998100 | 0.312 | -0.003 | -0.95 | 0.315 | 0.3185 | 0.309 | 289375 |
| 1716911700 | 0.315 | -0.015 | -4.55 | 0.328 | 0.3295 | 0.315 | 362092 |
| 1716825300 | 0.33 | -0.005 | -1.49 | 0.33 | 0.3395 | 0.325 | 243613 |
| 1716566100 | 0.335 | -0.0005 | -0.15 | 0.33 | 0.343 | 0.317 | 393106 |
| 1716479700 | 0.3355 | -0.006 | -1.76 | 0.3439999 | 0.3449999 | 0.3305 | 236037 |
| 1716393300 | 0.3415 | 0.0075 | 2.25 | 0.334 | 0.3484999 | 0.331 | 169121 |
| 1716306900 | 0.334 | -0.0015 | -0.45 | 0.335 | 0.335 | 0.33 | 107562 |
| 1716220500 | 0.3355 | -0.0045 | -1.32 | 0.3415 | 0.3415 | 0.335 | 12364 |
| 1715961300 | 0.34 | -0.004 | -1.16 | 0.3444999 | 0.3444999 | 0.334 | 101545 |
| 1715874900 | 0.3439999 | -0.001 | -0.29 | 0.342 | 0.351 | 0.3365 | 201648 |
| 1715788500 | 0.3449999 | 0.0005 | 0.15 | 0.3405 | 0.3505 | 0.332 | 214196 |
| 1715702100 | 0.3444999 | -0.0065 | -1.85 | 0.3565 | 0.3615 | 0.342 | 286974 |
| 1715615700 | 0.351 | 0.021 | 6.36 | 0.3479999 | 0.37 | 0.3439999 | 1174298 |
| 1715356500 | 0.33 | 0.0165 | 5.26 | 0.318 | 0.336 | 0.313 | 519611 |
| 1715270100 | 0.3135 | 0.006 | 1.95 | 0.3075 | 0.3135 | 0.3035 | 146908 |
| 1715183700 | 0.3075 | 0.003 | 0.99 | 0.308 | 0.313 | 0.307 | 49947 |
| 1715097300 | 0.3045 | -0.002 | -0.65 | 0.311 | 0.311 | 0.3035 | 111466 |
| 1715010900 | 0.3065 | -0.003 | -0.97 | 0.305 | 0.308 | 0.29 | 292046 |
| 1714751700 | 0.3095 | 0.0015 | 0.49 | 0.308 | 0.3095 | 0.3045 | 72391 |
| 1714665300 | 0.308 | 0.006 | 1.99 | 0.312 | 0.3165 | 0.304 | 170324 |
| 1714492500 | 0.302 | -0.008 | -2.58 | 0.3075 | 0.3095 | 0.302 | 145874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
