Premium
Lottomatica Group SpA (I56)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 6.23425692695 | 15.88 | 16.96 | 15.64 | 1213 | 16.42626417 | DE |
| 4 | 2.77 | 19.6453900709 | 14.1 | 16.96 | 13.9 | 843 | 15.43392591 | DE |
| 12 | 4.3 | 34.2084327765 | 12.57 | 16.96 | 12.47 | 544 | 14.40415754 | DE |
| 26 | 5.33 | 46.1871750433 | 11.54 | 16.96 | 11.31 | 528 | 13.48540448 | DE |
| 52 | 5.32 | 46.0606060606 | 11.55 | 16.96 | 10.449999 | 507 | 12.78599019 | DE |
| 156 | 7.8300001 | 86.6150463121 | 9.0399999 | 16.96 | 8.46 | 446 | 12.44789265 | DE |
| 260 | 7.8300001 | 86.6150463121 | 9.0399999 | 16.96 | 8.46 | 446 | 12.44789265 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1739914020 | 16.39 | -0.33 | -1.97 | 16.739999 | 16.739999 | 16.329999 | 915 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
