Landi Renzo SpA (LNDR)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.026 | -1.49942329873 | 1.734 | 1.746 | 1.67 | 28652 | 1.71318181 | DE |
| 4 | -0.05 | -2.8441410694 | 1.758 | 1.78 | 1.662 | 24206 | 1.71017598 | DE |
| 12 | -0.234 | -12.0494335736 | 1.942 | 1.984 | 1.662 | 24277 | 1.78020671 | DE |
| 26 | 1.4635 | 598.568507157 | 0.2445 | 2.085 | 0.151 | 143319 | 0.46799172 | DE |
| 52 | 1.3015 | 320.172201722 | 0.4065 | 2.085 | 0.151 | 183369 | 0.37075839 | DE |
| 156 | 0.899 | 111.124845488 | 0.809 | 2.085 | 0.151 | 279939 | 0.51207575 | DE |
| 260 | 0.824 | 93.2126696833 | 0.884 | 2.085 | 0.151 | 320775 | 0.65153747 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 1.712 | 0.01 | 0.35 | 1.702 | 1.74 | 1.702 | 13629 |
| 1740502500 | 1.706 | -0.02 | -0.93 | 1.72 | 1.746 | 1.7 | 77016 |
| 1740416100 | 1.722 | -0.02 | -1.26 | 1.68 | 1.722 | 1.68 | 1768 |
| 1740156900 | 1.744 | 0.04 | 2.59 | 1.68 | 1.746 | 1.67 | 27815 |
| 1740070500 | 1.7 | -0.01 | -0.70 | 1.734 | 1.74 | 1.684 | 23030 |
| 1739984100 | 1.712 | -0.04 | -2.17 | 1.728 | 1.756 | 1.7 | 27350 |
| 1739897700 | 1.75 | 0.04 | 2.10 | 1.72 | 1.75 | 1.72 | 7973 |
| 1739811300 | 1.714 | -0.01 | -0.35 | 1.7 | 1.738 | 1.7 | 7647 |
| 1739552100 | 1.72 | 0.01 | 0.70 | 1.704 | 1.746 | 1.704 | 22813 |
| 1739465700 | 1.708 | 0.01 | 0.47 | 1.676 | 1.708 | 1.674 | 22135 |
| 1739379300 | 1.7 | 0 | 0.00 | 1.698 | 1.7 | 1.672 | 19230 |
| 1739292900 | 1.7 | 0 | 0.00 | 1.68 | 1.7 | 1.68 | 6940 |
| 1739206500 | 1.7 | 0 | 0.00 | 1.676 | 1.7 | 1.67 | 23763 |
| 1738947300 | 1.7 | 0.02 | 1.07 | 1.682 | 1.706 | 1.666 | 22120 |
| 1738860900 | 1.682 | -0.04 | -2.21 | 1.706 | 1.71 | 1.682 | 32325 |
| 1738774500 | 1.72 | 0.03 | 1.78 | 1.722 | 1.722 | 1.662 | 43791 |
| 1738688100 | 1.69 | -0.06 | -3.65 | 1.75 | 1.75 | 1.69 | 62461 |
| 1738601700 | 1.754 | 0.01 | 0.80 | 1.768 | 1.768 | 1.726 | 696 |
| 1738342500 | 1.74 | -0.01 | -0.57 | 1.742 | 1.78 | 1.73 | 21670 |
| 1738256100 | 1.75 | -0.01 | -0.46 | 1.758 | 1.78 | 1.74 | 19938 |
| 1738169700 | 1.758 | -0.01 | -0.68 | 1.744 | 1.796 | 1.744 | 8435 |
| 1738083300 | 1.77 | -0 | -0.23 | 1.746 | 1.8 | 1.744 | 13556 |
| 1737996900 | 1.774 | -0.02 | -0.89 | 1.762 | 1.812 | 1.762 | 4613 |
| 1737737700 | 1.79 | -0.03 | -1.76 | 1.786 | 1.824 | 1.748 | 19805 |
| 1737651300 | 1.822 | 0.02 | 1.33 | 1.78 | 1.824 | 1.714 | 17410 |
| 1737564900 | 1.798 | -0.03 | -1.43 | 1.798 | 1.824 | 1.798 | 9190 |
| 1737478500 | 1.824 | 0.02 | 1.33 | 1.82 | 1.824 | 1.798 | 7852 |
| 1737392100 | 1.8 | -0.02 | -1.21 | 1.82 | 1.842 | 1.796 | 14263 |
| 1737132900 | 1.822 | 0.01 | 0.33 | 1.792 | 1.842 | 1.792 | 3272 |
| 1737046500 | 1.816 | 0.02 | 1.34 | 1.816 | 1.818 | 1.782 | 5325 |
| 1736960100 | 1.792 | 0 | 0.00 | 1.792 | 1.792 | 1.792 | 1122 |
| 1736873700 | 1.792 | -0.01 | -0.78 | 1.814 | 1.848 | 1.79 | 13959 |
| 1736787300 | 1.806 | -0.04 | -2.06 | 1.804 | 1.838 | 1.802 | 3791 |
| 1736528100 | 1.844 | 0.02 | 1.32 | 1.82 | 1.844 | 1.81 | 18365 |
| 1736441700 | 1.82 | 0.02 | 1.11 | 1.81 | 1.856 | 1.81 | 5149 |
| 1736355300 | 1.8 | -0.03 | -1.64 | 1.84 | 1.84 | 1.8 | 36608 |
| 1736268900 | 1.83 | -0.03 | -1.61 | 1.834 | 1.864 | 1.83 | 11399 |
| 1736182500 | 1.86 | 0.01 | 0.65 | 1.822 | 1.88 | 1.822 | 10703 |
| 1735923300 | 1.848 | 0 | 0.11 | 1.82 | 1.872 | 1.82 | 12820 |
| 1735836900 | 1.846 | 0.06 | 3.13 | 1.816 | 1.868 | 1.802 | 16682 |
| 1735577700 | 1.79 | 0.02 | 1.02 | 1.75 | 1.802 | 1.75 | 22993 |
| 1735318500 | 1.772 | -0.01 | -0.78 | 1.79 | 1.796 | 1.77 | 4753 |
| 1734972900 | 1.786 | 0.01 | 0.68 | 1.772 | 1.788 | 1.754 | 8348 |
| 1734713700 | 1.774 | -0.01 | -0.78 | 1.766 | 1.78 | 1.746 | 7299 |
| 1734627300 | 1.788 | 0 | 0.00 | 1.764 | 1.796 | 1.764 | 3772 |
| 1734540900 | 1.788 | 0.03 | 1.59 | 1.734 | 1.798 | 1.714 | 124060 |
| 1734454500 | 1.76 | -0.09 | -4.97 | 1.82 | 1.82 | 1.69 | 124014 |
| 1734368100 | 1.852 | 0.01 | 0.54 | 1.848 | 1.868 | 1.822 | 13094 |
| 1734108900 | 1.842 | -0.03 | -1.50 | 1.864 | 1.886 | 1.842 | 17705 |
| 1734022500 | 1.87 | 0.05 | 2.52 | 1.82 | 1.87 | 1.802 | 15148 |
| 1733936100 | 1.824 | -0.07 | -3.59 | 1.89 | 1.984 | 1.808 | 117457 |
| 1733849700 | 1.892 | -0.02 | -0.94 | 1.91 | 1.98 | 1.82 | 99978 |
| 1733763300 | 1.91 | -0.01 | -0.52 | 1.932 | 1.938 | 1.91 | 32124 |
| 1733504100 | 1.92 | -0.01 | -0.72 | 1.95 | 1.95 | 1.92 | 8328 |
| 1733417700 | 1.934 | -0.02 | -0.82 | 1.942 | 1.96 | 1.934 | 17719 |
| 1733331300 | 1.95 | -0.01 | -0.51 | 1.944 | 1.962 | 1.94 | 22761 |
| 1733244900 | 1.96 | 0.03 | 1.45 | 1.934 | 1.986 | 1.934 | 111444 |
| 1733158500 | 1.932 | -0.01 | -0.41 | 1.94 | 1.96 | 1.922 | 13987 |
| 1732899300 | 1.94 | -0.02 | -0.92 | 1.94 | 1.96 | 1.922 | 12479 |
| 1732812900 | 1.958 | 0.04 | 1.98 | 1.912 | 1.966 | 1.912 | 21156 |
| 1732726500 | 1.92 | -0.07 | -3.52 | 2.02 | 2.025 | 1.91 | 96940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
