Lottomatica Group SpA (LTMC)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -2.4024024024 | 16.65 | 16.95 | 16.14 | 402420 | 16.52084906 | DE |
| 4 | 2.11 | 14.9222065064 | 14.14 | 16.95 | 14.1 | 336943 | 15.80718277 | DE |
| 12 | 3.81 | 30.6270096463 | 12.44 | 16.95 | 12.42 | 358150 | 14.08055388 | DE |
| 26 | 4.62 | 39.7248495271 | 11.63 | 16.95 | 11.09 | 280264 | 13.02319842 | DE |
| 52 | 4.63 | 39.8450946644 | 11.62 | 16.95 | 10.11 | 287123 | 12.03554602 | DE |
| 156 | 7.75 | 91.1764705882 | 8.5 | 16.95 | 7.352 | 346253 | 10.33510485 | DE |
| 260 | 7.75 | 91.1764705882 | 8.5 | 16.95 | 7.352 | 346253 | 10.33510485 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 16.21 | -0.47 | -2.82 | 16.44 | 16.629999 | 16.18 | 532461 |
| 1740502500 | 16.68 | 0.08 | 0.48 | 16.579999 | 16.76 | 16.53 | 392686 |
| 1740416100 | 16.6 | 0.09 | 0.55 | 16.39 | 16.71 | 16.39 | 263814 |
| 1740156900 | 16.51 | -0.17 | -1.02 | 16.71 | 16.739999 | 16.42 | 287446 |
| 1740070500 | 16.68 | 0.23 | 1.40 | 16.649999 | 16.95 | 16.489999 | 535693 |
| 1739984100 | 16.45 | -0.05 | -0.30 | 16.43 | 16.719999 | 16.39 | 261224 |
| 1739897700 | 16.5 | -0.09 | -0.54 | 16.629999 | 16.75 | 16.46 | 354334 |
| 1739811300 | 16.59 | 0.53 | 3.30 | 16.04 | 16.59 | 16.04 | 378598 |
| 1739552100 | 16.059999 | 0.56 | 3.61 | 15.74 | 16.059999 | 15.61 | 369186 |
| 1739465700 | 15.5 | -0.16 | -1.02 | 15.67 | 15.75 | 15.5 | 312573 |
| 1739379300 | 15.66 | 0.04 | 0.26 | 15.64 | 15.8 | 15.58 | 186253 |
| 1739292900 | 15.62 | 0.1 | 0.64 | 15.6 | 15.65 | 15.33 | 237230 |
| 1739206500 | 15.52 | 0.13 | 0.84 | 15.63 | 15.63 | 15.43 | 329466 |
| 1738947300 | 15.39 | 0.2 | 1.32 | 15.28 | 15.47 | 15.24 | 285560 |
| 1738860900 | 15.19 | -0.02 | -0.13 | 15.34 | 15.38 | 15.09 | 391347 |
| 1738774500 | 15.21 | 0.19 | 1.26 | 15.12 | 15.23 | 15.01 | 263198 |
| 1738688100 | 15.02 | 0.21 | 1.42 | 14.9 | 15.05 | 14.79 | 267462 |
| 1738601700 | 14.81 | 0.01 | 0.07 | 14.74 | 14.97 | 14.62 | 380386 |
| 1738342500 | 14.8 | 0.65 | 4.59 | 14.2 | 14.8 | 14.16 | 473165 |
| 1738256100 | 14.15 | -0.09 | -0.63 | 14.14 | 14.27 | 14.1 | 236771 |
| 1738169700 | 14.24 | -0.06 | -0.42 | 14.38 | 14.38 | 14.17 | 297742 |
| 1738083300 | 14.3 | 0 | 0.00 | 14.44 | 14.45 | 14.19 | 440015 |
| 1737996900 | 14.3 | 0.24 | 1.71 | 14.02 | 14.34 | 13.98 | 538655 |
| 1737737700 | 14.06 | -0.04 | -0.28 | 14.2 | 14.27 | 14.04 | 272766 |
| 1737651300 | 14.1 | 0.37 | 2.69 | 14.06 | 14.17 | 13.98 | 465415 |
| 1737564900 | 13.73 | 0 | 0.00 | 13.73 | 13.73 | 13.73 | 0 |
| 1737478500 | 13.73 | 0.06 | 0.44 | 13.74 | 13.79 | 13.57 | 186153 |
| 1737392100 | 13.67 | 0.1 | 0.74 | 13.56 | 13.75 | 13.52 | 315645 |
| 1737132900 | 13.57 | 0.39 | 2.96 | 13.28 | 13.62 | 13.27 | 425963 |
| 1737046500 | 13.18 | 0.14 | 1.07 | 13.06 | 13.24 | 12.92 | 565135 |
| 1736960100 | 13.04 | 0.13 | 1.01 | 12.97 | 13.16 | 12.9 | 465320 |
| 1736873700 | 12.91 | 0.08 | 0.62 | 12.76 | 13 | 12.68 | 560289 |
| 1736787300 | 12.83 | -0.06 | -0.47 | 12.88 | 13.01 | 12.78 | 1234024 |
| 1736528100 | 12.89 | -0.08 | -0.62 | 13 | 13.04 | 12.73 | 625498 |
| 1736441700 | 12.97 | -0.21 | -1.59 | 12.75 | 13.04 | 12.73 | 1807764 |
| 1736355300 | 13.18 | -0.01 | -0.08 | 13.2 | 13.25 | 12.92 | 240483 |
| 1736268900 | 13.19 | 0.17 | 1.31 | 12.95 | 13.19 | 12.88 | 441758 |
| 1736182500 | 13.02 | 0.06 | 0.46 | 12.95 | 13.05 | 12.83 | 148262 |
| 1735923300 | 12.96 | 0.09 | 0.70 | 12.97 | 13.02 | 12.85 | 197307 |
| 1735836900 | 12.87 | 0.07 | 0.55 | 12.86 | 12.97 | 12.82 | 140278 |
| 1735577700 | 12.8 | 0.08 | 0.63 | 12.77 | 12.89 | 12.73 | 143115 |
| 1735318500 | 12.72 | 0.14 | 1.11 | 12.66 | 12.8 | 12.55 | 99466 |
| 1734972900 | 12.58 | -0.07 | -0.55 | 12.6 | 12.69 | 12.49 | 137376 |
| 1734713700 | 12.65 | 0.06 | 0.48 | 12.5 | 12.77 | 12.43 | 823254 |
| 1734627300 | 12.59 | 0.06 | 0.48 | 12.61 | 12.62 | 12.42 | 258706 |
| 1734540900 | 12.53 | -0.21 | -1.65 | 12.73 | 12.74 | 12.51 | 165954 |
| 1734454500 | 12.74 | -0.08 | -0.62 | 12.73 | 12.79 | 12.48 | 181336 |
| 1734368100 | 12.82 | -0.09 | -0.70 | 12.95 | 12.95 | 12.76 | 91509 |
| 1734108900 | 12.91 | 0.08 | 0.62 | 12.9 | 13.01 | 12.83 | 117020 |
| 1734022500 | 12.83 | -0.07 | -0.54 | 13 | 13.05 | 12.81 | 171294 |
| 1733936100 | 12.9 | 0.1 | 0.78 | 12.9 | 12.98 | 12.8 | 159780 |
| 1733849700 | 12.8 | 0.05 | 0.39 | 12.74 | 12.81 | 12.68 | 184259 |
| 1733763300 | 12.75 | -0.12 | -0.93 | 12.9 | 12.9 | 12.71 | 148541 |
| 1733504100 | 12.87 | 0.1 | 0.78 | 12.82 | 12.89 | 12.8 | 133030 |
| 1733417700 | 12.77 | 0.25 | 2.00 | 12.44 | 12.81 | 12.44 | 418114 |
| 1733331300 | 12.52 | -0.16 | -1.26 | 12.65 | 12.74 | 12.5 | 241731 |
| 1733244900 | 12.68 | 0.18 | 1.44 | 12.62 | 12.73 | 12.6 | 172512 |
| 1733158500 | 12.5 | 0.01 | 0.08 | 12.53 | 12.6 | 12.4 | 185001 |
| 1732899300 | 12.49 | -0.01 | -0.08 | 12.76 | 12.77 | 12.41 | 230714 |
| 1732812900 | 12.5 | -0.01 | -0.08 | 12.48 | 12.56 | 12.44 | 135114 |
| 1732726500 | 12.51 | -0.11 | -0.87 | 12.56 | 12.61 | 12.5 | 118742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
