Lottomatica Group SpA (I56)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.43 | 3.9741219963 | 10.82 | 10.92 | 10.82 | 211 | 10.82630915 | DE |
| 12 | 0.46 | 4.26320667285 | 10.79 | 11.1 | 10.449999 | 523 | 10.75753786 | DE |
| 26 | 1.43 | 14.5621181263 | 9.82 | 11.75 | 9.64 | 382 | 10.76231846 | DE |
| 52 | 2.2100001 | 24.4469040315 | 9.0399999 | 11.75 | 8.46 | 304 | 10.54967879 | DE |
| 156 | 2.2100001 | 24.4469040315 | 9.0399999 | 11.75 | 8.46 | 304 | 10.54967879 | DE |
| 260 | 2.2100001 | 24.4469040315 | 9.0399999 | 11.75 | 8.46 | 304 | 10.54967879 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1718915220 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1718828820 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1718742420 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1718656020 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1718396820 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1718310420 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1718224020 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1718137620 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1718051220 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1717792020 | 10.92 | 0.1 | 0.92 | 10.92 | 10.92 | 10.92 | 40 |
| 1717705620 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1717619220 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 94 |
| 1717532820 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1717446420 | 10.82 | 0.02 | 0.19 | 10.82 | 10.82 | 10.82 | 500 |
| 1717187220 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1717100820 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1717014420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1716928020 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1716841620 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1716582420 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1716496020 | 10.8 | 0 | 0.00 | 10.76 | 10.8 | 10.76 | 397 |
| 1716409560 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1716323160 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1716236760 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1715977560 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1715891160 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1715804760 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1715718360 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1715631960 | 10.8 | -0.03 | -0.28 | 10.8 | 10.8 | 10.8 | 423 |
| 1715372820 | 10.83 | 0.07 | 0.65 | 10.83 | 10.83 | 10.83 | 16 |
| 1715286420 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1715200020 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1715113620 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1715027220 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1714768020 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1714681620 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1714508820 | 10.76 | 0.31 | 2.97 | 10.89 | 11.1 | 10.66 | 3900 |
| 1714422420 | 10.449999 | -0.05 | -0.48 | 10.449999 | 10.449999 | 10.449999 | 58 |
| 1714163220 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1714076820 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1713990420 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1713904020 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1713817620 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1713558420 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1713472020 | 10.5 | -0.23 | -2.14 | 10.5 | 10.5 | 10.5 | 374 |
| 1713385620 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1713299220 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1713212820 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1712953620 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1712867220 | 10.73 | -0.19 | -1.74 | 10.73 | 10.73 | 10.73 | 78 |
| 1712780760 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1712694360 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1712607960 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1712348760 | 10.92 | 0 | 0.00 | 10.92 | 10.92 | 10.92 | 0 |
| 1712262360 | 10.92 | 0.13 | 1.20 | 10.92 | 10.92 | 10.92 | 111 |
| 1712175960 | 10.79 | -0.21 | -1.91 | 10.79 | 10.79 | 10.79 | 280 |
| 1712093160 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1711661160 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1711574760 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1711488360 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1711401960 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
