Lottomatica Group SpA (LTMC)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.600343053173 | 11.66 | 11.99 | 11.59 | 202785 | 11.82336068 | DE |
| 4 | 0.78 | 7.12328767123 | 10.95 | 11.99 | 10.75 | 265357 | 11.36257989 | DE |
| 12 | 1.23 | 11.7142857143 | 10.5 | 11.99 | 10.11 | 263744 | 11.01639083 | DE |
| 26 | 1.428 | 13.8613861386 | 10.302 | 11.99 | 9.76 | 314594 | 10.99187811 | DE |
| 52 | 2.262 | 23.8910012674 | 9.468 | 11.99 | 8.371 | 290904 | 10.21405175 | DE |
| 156 | 3.23 | 38 | 8.5 | 11.99 | 7.352 | 386298 | 9.49123874 | DE |
| 260 | 3.23 | 38 | 8.5 | 11.99 | 7.352 | 386298 | 9.49123874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721145300 | 11.66 | -0.09 | -0.77 | 11.73 | 11.83 | 11.64 | 245471 |
| 1721058900 | 11.75 | -0.08 | -0.68 | 11.7 | 11.87 | 11.66 | 80383 |
| 1720799700 | 11.83 | -0.12 | -1.00 | 11.93 | 11.99 | 11.82 | 274156 |
| 1720713300 | 11.95 | 0.03 | 0.25 | 11.94 | 11.96 | 11.75 | 139226 |
| 1720626900 | 11.92 | 0.31 | 2.67 | 11.66 | 11.92 | 11.59 | 274687 |
| 1720540500 | 11.61 | 0.08 | 0.69 | 11.63 | 11.69 | 11.55 | 105063 |
| 1720454100 | 11.53 | -0.01 | -0.09 | 11.5 | 11.73 | 11.44 | 236859 |
| 1720194900 | 11.54 | 0.14 | 1.23 | 11.46 | 11.55 | 11.38 | 153217 |
| 1720108500 | 11.4 | 0.06 | 0.53 | 11.42 | 11.46 | 11.34 | 99197 |
| 1720022100 | 11.34 | 0.25 | 2.25 | 11.1 | 11.46 | 11.1 | 196271 |
| 1719935700 | 11.09 | -0.05 | -0.45 | 11.04 | 11.13 | 10.81 | 258548 |
| 1719849300 | 11.14 | -0.11 | -0.98 | 11.3 | 11.55 | 11.07 | 301876 |
| 1719590100 | 11.25 | 0.07 | 0.63 | 11.22 | 11.29 | 11.16 | 175726 |
| 1719503700 | 11.18 | -0.11 | -0.97 | 11.24 | 11.34 | 11.15 | 116227 |
| 1719417300 | 11.29 | 0.13 | 1.16 | 11.1 | 11.38 | 11.1 | 413840 |
| 1719330900 | 11.16 | -0.06 | -0.53 | 11.19 | 11.22 | 11.03 | 209159 |
| 1719244500 | 11.22 | -0.06 | -0.53 | 11.3 | 11.32 | 11.14 | 370294 |
| 1718985300 | 11.28 | 0.26 | 2.36 | 10.96 | 11.28 | 10.96 | 1283453 |
| 1718898900 | 11.02 | 0.22 | 2.04 | 10.77 | 11.04 | 10.77 | 275746 |
| 1718812500 | 10.8 | -0.04 | -0.37 | 10.95 | 10.95 | 10.75 | 97733 |
| 1718726100 | 10.84 | 0.18 | 1.69 | 10.71 | 10.85 | 10.63 | 95263 |
| 1718639700 | 10.66 | 0.15 | 1.43 | 10.59 | 10.66 | 10.5 | 127440 |
| 1718380500 | 10.51 | -0.24 | -2.23 | 10.68 | 10.7 | 10.47 | 235286 |
| 1718294100 | 10.75 | -0.13 | -1.19 | 10.95 | 10.95 | 10.73 | 131363 |
| 1718207700 | 10.88 | 0 | 0.00 | 10.89 | 10.93 | 10.85 | 180726 |
| 1718121300 | 10.88 | -0.07 | -0.64 | 10.95 | 10.95 | 10.84 | 106210 |
| 1718034900 | 10.95 | -0.01 | -0.09 | 10.96 | 10.96 | 10.9 | 129742 |
| 1717775700 | 10.96 | 0.12 | 1.11 | 11 | 11 | 10.81 | 163077 |
| 1717689300 | 10.84 | 0.08 | 0.74 | 10.94 | 10.98 | 10.83 | 157893 |
| 1717602900 | 10.76 | -0.04 | -0.37 | 10.76 | 10.91 | 10.72 | 189174 |
| 1717516500 | 10.8 | -0.11 | -1.01 | 10.85 | 10.97 | 10.8 | 162910 |
| 1717430100 | 10.91 | -0.19 | -1.71 | 11.05 | 11.16 | 10.78 | 237084 |
| 1717170900 | 11.1 | 0.1 | 0.91 | 10.89 | 11.13 | 10.89 | 1373348 |
| 1717084500 | 11 | 0.29 | 2.71 | 10.7 | 11.05 | 10.68 | 593905 |
| 1716998100 | 10.71 | -0.31 | -2.81 | 11 | 11.07 | 10.64 | 417991 |
| 1716911700 | 11.02 | 0 | 0.00 | 11.06 | 11.12 | 10.94 | 427477 |
| 1716825300 | 11.02 | 0.31 | 2.89 | 10.76 | 11.05 | 10.7 | 242313 |
| 1716566100 | 10.71 | -0.02 | -0.19 | 10.62 | 10.76 | 10.62 | 155651 |
| 1716479700 | 10.73 | -0.03 | -0.28 | 10.87 | 10.87 | 10.69 | 230667 |
| 1716393300 | 10.76 | 0.26 | 2.48 | 10.58 | 10.77 | 10.54 | 127811 |
| 1716306900 | 10.5 | 0.07 | 0.67 | 10.4 | 10.53 | 10.31 | 199808 |
| 1716220500 | 10.43 | -0.11 | -1.04 | 10.41 | 10.52 | 10.11 | 162147 |
| 1715961300 | 10.54 | -0.21 | -1.95 | 10.78 | 10.8 | 10.53 | 171371 |
| 1715874900 | 10.75 | -0.17 | -1.56 | 11 | 11.02 | 10.73 | 192613 |
| 1715788500 | 10.92 | 0.14 | 1.30 | 10.76 | 11.02 | 10.76 | 168749 |
| 1715702100 | 10.78 | 0.01 | 0.09 | 10.79 | 10.83 | 10.69 | 152399 |
| 1715615700 | 10.77 | -0.03 | -0.28 | 10.77 | 10.93 | 10.69 | 175964 |
| 1715356500 | 10.8 | 0.01 | 0.09 | 10.76 | 10.87 | 10.67 | 242006 |
| 1715270100 | 10.79 | -0.08 | -0.74 | 10.87 | 10.92 | 10.78 | 113192 |
| 1715183700 | 10.87 | -0.01 | -0.09 | 10.99 | 10.99 | 10.8 | 290152 |
| 1715097300 | 10.88 | 0 | 0.00 | 10.99 | 10.99 | 10.8 | 180911 |
| 1715010900 | 10.88 | -0.03 | -0.27 | 10.93 | 10.93 | 10.78 | 138687 |
| 1714751700 | 10.91 | -0.04 | -0.37 | 11.05 | 11.05 | 10.81 | 500317 |
| 1714665300 | 10.95 | 0.09 | 0.83 | 10.85 | 11.13 | 10.72 | 552393 |
| 1714492500 | 10.86 | 0.32 | 3.04 | 10.75 | 10.88 | 10.62 | 668230 |
| 1714406100 | 10.54 | 0.11 | 1.05 | 10.5 | 10.56 | 10.37 | 244328 |
| 1714146900 | 10.43 | 0.03 | 0.29 | 10.33 | 10.5 | 10.33 | 178647 |
| 1714060500 | 10.4 | -0.07 | -0.67 | 10.41 | 10.47 | 10.27 | 215067 |
| 1713974100 | 10.47 | -0.04 | -0.38 | 10.5 | 10.51 | 10.36 | 221470 |
| 1713887700 | 10.51 | 0.01 | 0.10 | 10.5 | 10.58 | 10.45 | 155263 |
| 1713801300 | 10.5 | -0.06 | -0.57 | 10.62 | 10.64 | 10.42 | 135852 |
| 1713542100 | 10.56 | 0.13 | 1.25 | 10.41 | 10.56 | 10.4 | 172114 |
| 1713455700 | 10.43 | -0.07 | -0.67 | 10.56 | 10.56 | 10.38 | 223084 |
| 1713369300 | 10.5 | -0.04 | -0.38 | 10.52 | 10.62 | 10.38 | 433074 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
