Lottomatica Group SpA (LTMC)
BIT
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 | 0.74 | 5.57228915663 | 13.28 | 14.27 | 13.27 | 344226 | 13.84233049 | DE |
| 4 | 1.36 | 10.7424960506 | 12.66 | 14.27 | 12.55 | 466102 | 13.14713449 | DE |
| 12 | 2.44 | 21.0708117444 | 11.58 | 14.27 | 11.46 | 320978 | 12.74955205 | DE |
| 26 | 2.27 | 19.3191489362 | 11.75 | 14.27 | 10.89 | 253107 | 12.14381709 | DE |
| 52 | 3.37 | 31.6431924883 | 10.65 | 14.27 | 10.11 | 272902 | 11.56487698 | DE |
| 156 | 5.52 | 64.9411764706 | 8.5 | 14.27 | 7.352 | 346261 | 10.0613168 | DE |
| 260 | 5.52 | 64.9411764706 | 8.5 | 14.27 | 7.352 | 346261 | 10.0613168 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 14.06 | -0.04 | -0.28 | 14.2 | 14.27 | 14.04 | 272766 |
| 1737651300 | 14.1 | 0.04 | 0.28 | 14.06 | 14.17 | 13.98 | 465415 |
| 1737564900 | 14.06 | 0.33 | 2.40 | 13.72 | 14.08 | 13.71 | 327953 |
| 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 |
| 1732640100 | 12.62 | -0.12 | -0.94 | 12.6 | 12.69 | 12.53 | 108069 |
| 1732553700 | 12.74 | 0.16 | 1.27 | 12.6 | 12.9 | 12.57 | 1023066 |
| 1732294500 | 12.58 | 0.28 | 2.28 | 12.36 | 12.6 | 12.2 | 266196 |
| 1732208100 | 12.3 | 0.33 | 2.76 | 12.2 | 12.34 | 11.91 | 195473 |
| 1732121700 | 11.97 | -0.03 | -0.25 | 12.06 | 12.16 | 11.94 | 137161 |
| 1732035300 | 12 | -0.08 | -0.66 | 12.2 | 12.27 | 11.8 | 192088 |
| 1731948900 | 12.08 | -0.06 | -0.49 | 12.11 | 12.19 | 12.05 | 776490 |
| 1731689700 | 12.14 | -0.03 | -0.25 | 12.11 | 12.18 | 12.11 | 76834 |
| 1731603300 | 12.17 | 0.07 | 0.58 | 12.06 | 12.19 | 12.03 | 127430 |
| 1731516900 | 12.1 | -0.02 | -0.17 | 12.1 | 12.26 | 12.06 | 171327 |
| 1731430500 | 12.12 | -0.08 | -0.66 | 12.3 | 12.33 | 12.11 | 165033 |
| 1731344100 | 12.2 | 0.33 | 2.78 | 11.98 | 12.23 | 11.94 | 194096 |
| 1731084900 | 11.87 | -0.04 | -0.34 | 12 | 12.05 | 11.8 | 287891 |
| 1730998500 | 11.91 | 0.09 | 0.76 | 11.75 | 11.96 | 11.75 | 321137 |
| 1730912100 | 11.82 | -0.12 | -1.01 | 11.95 | 12.07 | 11.8 | 259214 |
| 1730825700 | 11.94 | 0.4 | 3.47 | 11.59 | 11.98 | 11.52 | 508975 |
| 1730739300 | 11.54 | 0.04 | 0.35 | 11.58 | 11.64 | 11.46 | 197901 |
| 1730480100 | 11.5 | 0.05 | 0.44 | 11.58 | 11.58 | 11.46 | 181597 |
| 1730393700 | 11.45 | 0 | 0.00 | 11.49 | 11.63 | 11.4 | 247902 |
| 1730307300 | 11.45 | -0.02 | -0.17 | 11.6 | 11.6 | 11.13 | 447993 |
| 1730220900 | 11.47 | -0.03 | -0.26 | 11.45 | 11.5 | 11.37 | 194313 |
| 1730134500 | 11.5 | 0.27 | 2.40 | 11.3 | 11.52 | 11.2 | 274529 |
| 1729871700 | 11.23 | 0.03 | 0.27 | 11.2 | 11.27 | 11.13 | 151323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
