Lemon Sistemi SpA Historical Data - LS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	3.05676855895	2.29	2.5	2.2	15333	2.3876087	DE
4	-0.19	-7.45098039216	2.55	2.55	2.2	7533	2.38274336	DE
12	0.55	30.3867403315	1.81	3.15	1.77	22467	2.48059347	DE
26	0	0	2.36	3.15	1.6	15473	2.35616477	DE
52	0.2985	14.4797477565	2.0615	3.3595	1.6	21778	2.48532526	DE
156	0.2985	14.4797477565	2.0615	3.3595	1.6	21778	2.48532526	DE
260	0.2985	14.4797477565	2.0615	3.3595	1.6	21778	2.48532526	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721750100	2.36	-0.07	-2.88	2.47	2.5	2.36	6000
1721663700	2.43	0.17	7.52	2.21	2.43	2.2	31000
1721404500	2.2599999	0.01	0.44	2.29	2.34	2.2599999	9000
1721318100	2.25	0	0.00	2.25	2.25	2.25	0
1721231700	2.25	0	0.00	2.25	2.25	2.25	0
1721145300	2.25	0.02	0.90	2.24	2.29	2.24	3000
1721058900	2.23	-0.08	-3.46	2.23	2.23	2.23	1000
1720799700	2.31	0.01	0.43	2.3	2.31	2.3	2000
1720713300	2.3	0	0.00	2.3	2.3	2.3	0
1720626900	2.3	0	0.00	2.3	2.3	2.3	0
1720540500	2.3	0.04	1.77	2.3	2.3	2.3	2000
1720454100	2.2599999	-0.04	-1.74	2.2599999	2.2599999	2.2599999	2000
1720194900	2.3	0.06	2.68	2.29	2.3	2.29	3000
1720108500	2.24	-0.07	-3.03	2.31	2.31	2.24	12000
1720022100	2.31	-0.19	-7.60	2.5	2.5	2.31	12000
1719935700	2.5	0	0.00	2.5	2.5	2.5	0
1719849300	2.5	0	0.00	2.5099999	2.5099999	2.5	20000
1719590100	2.5	0	0.00	2.5	2.5	2.5	2000
1719503700	2.5	-0.05	-1.96	2.52	2.52	2.5	4000
1719417300	2.55	0.01	0.39	2.55	2.55	2.55	4000
1719330900	2.54	0.03	1.20	2.57	2.63	2.54	10000
1719244500	2.5099999	-0.01	-0.40	2.5099999	2.5099999	2.5099999	5000
1718985300	2.52	-0.04	-1.56	2.55	2.55	2.5	8000
1718898900	2.56	0.26	11.30	2.34	2.65	2.34	23000
1718812500	2.3	-0.04	-1.71	2.32	2.32	2.2799999	7000
1718726100	2.34	-0.12	-4.88	2.39	2.39	2.33	7000
1718639700	2.46	0	0.00	2.46	2.46	2.46	0
1718380500	2.46	-0.04	-1.60	2.5	2.52	2.46	12000
1718294100	2.5	-0.1	-3.85	2.5299999	2.55	2.5	27000
1718207700	2.6	-0.05	-1.89	2.57	2.6	2.56	4000
1718121300	2.65	-0.02	-0.75	2.69	2.71	2.52	45000
1718034900	2.67	0.37	16.09	2.65	2.67	2.61	86000
1717775700	2.3	-0.14	-5.74	2.37	2.37	2.2599999	30000
1717689300	2.44	-0.1	-3.94	2.55	2.55	2.36	46000
1717602900	2.54	-0.21	-7.64	2.74	2.82	2.5299999	68000
1717516500	2.75	-0.12	-4.18	2.9	3.15	2.56	164000
1717430100	2.87	0.61	26.99	2.35	2.87	2.35	91000
1717170900	2.2599999	0.04	1.80	2.35	2.57	2.25	128000
1717084500	2.22	0.33	17.46	1.905	2.22	1.905	60000
1716998100	1.89	0.01	0.80	1.875	1.9	1.875	4000
1716911700	1.875	0.02	1.35	1.85	1.88	1.805	9000
1716825300	1.85	0.01	0.27	1.845	1.85	1.845	2000
1716566100	1.845	0	0.00	1.845	1.845	1.845	0
1716479700	1.845	-0.05	-2.38	1.86	1.86	1.77	8000
1716393300	1.89	0	0.00	1.89	1.89	1.89	0
1716306900	1.89	0	0.00	1.89	1.89	1.89	0
1716220500	1.89	0	0.00	1.89	1.89	1.89	0
1715961300	1.89	0	0.00	1.89	1.89	1.89	0
1715874900	1.89	-0.05	-2.58	1.95	1.95	1.89	11000
1715788500	1.94	0.02	1.04	1.93	1.94	1.905	6000
1715702100	1.92	0.13	7.26	1.855	1.92	1.855	15000
1715615700	1.79	0	0.00	1.79	1.79	1.79	0
1715356500	1.79	-0.06	-3.24	1.79	1.79	1.79	1000
1715270100	1.85	0.01	0.27	1.785	1.85	1.785	3000
1715183700	1.845	0	0.00	1.845	1.845	1.845	0
1715097300	1.845	0.07	3.65	1.8	1.845	1.8	7000
1715010900	1.78	-0.03	-1.66	1.78	1.78	1.78	1000
1714751700	1.81	0	0.00	1.81	1.81	1.81	0
1714665300	1.81	0.03	1.69	1.81	1.855	1.79	10000
1714492500	1.78	0.15	9.20	1.65	1.825	1.65	25000
1714406100	1.6299999	-0.08	-4.40	1.645	1.645	1.6	5000
1714114800	1.705	0	0.00	1.705	1.705	1.705	0
1714028400	1.705	0	0.00	1.705	1.705	1.705	0
1713942000	1.705	0	0.00	1.705	1.705	1.705	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lemon Sistemi SpA (LS)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lemon Sistemi SpA (LS) Historical

Lemon Sistemi SpA (LS)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History