Lottomatica Group SpA Historical Data - I56 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Lottomatica Group SpA (I56)
Lottomatica Group SpA (I56) Historical

Lottomatica Group SpA (I56)

16.82

0.77

(4.80%)

Closed February 17 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.26	8.09768637532	15.56	16.72	15.56	472	15.7800127	DE
4	3.23	23.7674760854	13.59	16.72	13.59	684	14.92068374	DE
12	4.02	31.40625	12.8	16.72	12.47	469	14.02416739	DE
26	5.28	45.7538994801	11.54	16.72	11.31	494	13.17286214	DE
52	5.27	45.6277056277	11.55	16.72	10.449999	483	12.51860933	DE
156	7.7800001	86.0619489609	9.0399999	16.72	8.46	430	12.18017772	DE
260	7.7800001	86.0619489609	9.0399999	16.72	8.46	430	12.18017772	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	16.719999	0.81	5.09	16.219999	16.719999	16.079999	2661
1739568420	15.91	0.26	1.66	15.64	15.97	15.64	934
1739482020	15.65	-0.2	-1.26	15.88	15.88	15.64	343
1739395620	15.85	0.25	1.60	15.74	15.85	15.68	424
1739309220	15.6	-0.02	-0.13	15.6	15.6	15.6	36
1739222820	15.62	0.15	0.97	15.56	15.62	15.56	625
1738963620	15.47	0.16	1.05	15.4	15.47	15.4	1450
1738877220	15.31	0.14	0.92	15.3	15.31	15.16	229
1738790820	15.17	-0.11	-0.72	15.22	15.22	15.1	846
1738704420	15.28	0.39	2.62	14.92	15.29	14.89	656
1738618020	14.89	0.01	0.07	14.43	14.97	14.42	3328
1738358820	14.88	0.74	5.23	14.28	14.88	14.28	129
1738272420	14.14	-0.19	-1.33	14.1	14.14	14.1	215
1738186020	14.33	0	0.00	14.33	14.33	14.33	0
1738099620	14.33	-0.27	-1.85	14.57	14.57	14.29	1152
1738013220	14.6	0.48	3.40	13.9	14.6	13.9	481
1737754020	14.12	0	0.00	14.28	14.28	14.12	489
1737667620	14.12	0	0.00	14.1	14.12	14.08	258
1737581220	14.12	0.41	2.99	14.12	14.12	14.12	140
1737494820	13.71	0.02	0.15	13.68	13.77	13.6	869
1737408420	13.69	0.07	0.51	13.59	13.69	13.59	398
1737149220	13.62	0.45	3.42	13.33	13.62	13.33	507
1737062820	13.17	0.08	0.61	13.04	13.17	13.04	223
1736976420	13.09	0	0.00	13.09	13.09	13.09	0
1736890020	13.09	0.21	1.63	12.82	13.09	12.79	334
1736803620	12.88	0.07	0.55	12.95	12.95	12.81	547
1736544420	12.81	-0.14	-1.08	12.81	12.81	12.81	7
1736458020	12.95	0.1	0.78	12.98	13.07	12.89	450
1736371620	12.85	-0.14	-1.08	13.28	13.28	12.85	554
1736285220	12.99	0.07	0.54	13.04	13.04	12.99	4
1736198820	12.92	0.13	1.02	13.02	13.02	12.92	36
1735939620	12.79	0	0.00	12.79	12.79	12.79	0
1735853220	12.79	-0.06	-0.47	12.99	12.99	12.79	41
1735594020	12.85	0.07	0.55	12.85	12.85	12.85	3
1735334820	12.78	0.23	1.83	12.71	12.79	12.71	45
1734989220	12.55	-0.05	-0.40	12.68	12.7	12.53	1010
1734730020	12.6	0.11	0.88	12.59	12.7	12.47	271
1734643620	12.49	-0.19	-1.50	12.49	12.49	12.49	191
1734557220	12.68	-0.15	-1.17	12.74	12.74	12.68	90
1734470820	12.83	0	0.00	12.83	12.83	12.83	0
1734384420	12.83	-0.15	-1.16	12.83	12.83	12.83	9
1734125220	12.98	0.13	1.01	12.98	12.98	12.98	865
1734038820	12.85	-0.27	-2.06	12.89	12.91	12.85	659
1733952420	13.12	0.34	2.66	12.85	13.22	12.85	993
1733866020	12.78	-0.04	-0.31	12.78	12.78	12.78	8
1733779620	12.82	-0.04	-0.31	12.86	12.86	12.82	42
1733520420	12.86	0	0.00	12.86	12.86	12.86	0
1733434020	12.86	0.27	2.14	12.56	12.86	12.56	815
1733347620	12.59	-0.11	-0.87	12.56	12.59	12.53	503
1733261220	12.7	0.1	0.79	12.7	12.7	12.7	792
1733174820	12.6	0	0.00	12.6	12.6	12.6	0
1732915620	12.6	0.03	0.24	12.6	12.6	12.6	487
1732829220	12.57	0.01	0.08	12.57	12.58	12.57	62
1732742820	12.56	-0.03	-0.24	12.56	12.56	12.56	9
1732656420	12.59	-0.06	-0.47	12.59	12.65	12.59	326
1732570020	12.65	0.33	2.68	12.8	12.8	12.65	79
1732310820	12.32	0.18	1.48	12.32	12.32	12.32	100
1732224420	12.14	0.11	0.91	12.14	12.14	12.14	566
1732138020	12.03	-0.17	-1.39	12.03	12.03	12.03	200
1731999600	12.2	0	0.00	12.2	12.2	12.2	0
1731913200	12.2	0	0.00	12.2	12.2	12.2	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions