Landi Renzo SpA Historical Data - LNDR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Landi Renzo SpA (LNDR)
Landi Renzo SpA (LNDR) Historical

Landi Renzo SpA (LNDR)

0.301

-0.007

(-2.27%)

Closed June 08 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0165	-5.1968503937	0.3175	0.3235	0.297	227336	0.30608041	DE
4	-0.017	-5.34591194969	0.318	0.37	0.297	279151	0.33026133	DE
12	-0.067	-18.2065217391	0.368	0.37	0.29	208639	0.33300938	DE
26	-0.107	-26.2254901961	0.408	0.468	0.29	195696	0.37350032	DE
52	-0.202	-40.1590457256	0.503	0.56	0.29	162187	0.41651429	DE
156	-0.703	-70.0199203187	1.004	1.066	0.29	265816	0.57454242	DE
260	-0.803	-72.7355072464	1.104	1.18	0.29	309495	0.68617974	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717775700	0.301	-0.003	-0.99	0.3055	0.3055	0.297	190885
1717689300	0.304	-0.0025	-0.82	0.308	0.309	0.304	53840
1717602900	0.3065	0.0015	0.49	0.304	0.3075	0.3025	136986
1717516500	0.305	0.001	0.33	0.305	0.3095	0.3045	81664
1717430100	0.304	-0.0055	-1.78	0.311	0.314	0.302	511346
1717170900	0.3095	-0.0035	-1.12	0.3175	0.3235	0.304	352842
1717084500	0.313	0.001	0.32	0.3125	0.316	0.3095	134806
1716998100	0.312	-0.003	-0.95	0.315	0.3185	0.309	289375
1716911700	0.315	-0.015	-4.55	0.328	0.3295	0.315	362092
1716825300	0.33	-0.005	-1.49	0.33	0.3395	0.325	243613
1716566100	0.335	-0.0005	-0.15	0.33	0.343	0.317	393106
1716479700	0.3355	-0.006	-1.76	0.3439999	0.3449999	0.3305	236037
1716393300	0.3415	0.0075	2.25	0.334	0.3484999	0.331	169121
1716306900	0.334	-0.0015	-0.45	0.335	0.335	0.33	107562
1716220500	0.3355	-0.0045	-1.32	0.3415	0.3415	0.335	12364
1715961300	0.34	-0.004	-1.16	0.3444999	0.3444999	0.334	101545
1715874900	0.3439999	-0.001	-0.29	0.342	0.351	0.3365	201648
1715788500	0.3449999	0.0005	0.15	0.3405	0.3505	0.332	214196
1715702100	0.3444999	-0.0065	-1.85	0.3565	0.3615	0.342	286974
1715615700	0.351	0.021	6.36	0.3479999	0.37	0.3439999	1174298
1715356500	0.33	0.0165	5.26	0.318	0.336	0.313	519611
1715270100	0.3135	0.006	1.95	0.3075	0.3135	0.3035	146908
1715183700	0.3075	0.003	0.99	0.308	0.313	0.307	49947
1715097300	0.3045	-0.002	-0.65	0.311	0.311	0.3035	111466
1715010900	0.3065	-0.003	-0.97	0.305	0.308	0.29	292046
1714751700	0.3095	0.0015	0.49	0.308	0.3095	0.3045	72391
1714665300	0.308	0.006	1.99	0.312	0.3165	0.304	170324
1714492500	0.302	-0.008	-2.58	0.3075	0.3095	0.302	145874
1714406100	0.31	0.0015	0.49	0.3065	0.3125	0.302	98037
1714146900	0.3085	-0.001	-0.32	0.31	0.314	0.301	219442
1714060500	0.3095	-0.0035	-1.12	0.315	0.315	0.3095	57901
1713974100	0.313	0.002	0.64	0.308	0.3155	0.307	65561
1713887700	0.311	-0.0045	-1.43	0.3155	0.3195	0.311	170614
1713801300	0.3155	0.0025	0.80	0.3225	0.3225	0.315	142558
1713542100	0.313	-0.0025	-0.79	0.319	0.3195	0.3125	117626
1713455700	0.3155	-0.0025	-0.79	0.32	0.3225	0.315	44314
1713369300	0.318	-0.004	-1.24	0.3235	0.3255	0.318	38899
1713282900	0.322	-0.0045	-1.38	0.33	0.33	0.314	123230
1713196500	0.3265	0	0.00	0.331	0.331	0.3265	24290
1712937300	0.3265	-0.0065	-1.95	0.3355	0.3355	0.326	149404
1712850900	0.333	0.001	0.30	0.336	0.336	0.333	44879
1712764500	0.332	-0.008	-2.35	0.3415	0.342	0.332	111540
1712678100	0.34	-0.006	-1.73	0.3454999	0.351	0.34	95925
1712591700	0.3459999	0.002	0.58	0.343	0.3469999	0.34	119841
1712332500	0.3439999	-0.018	-4.97	0.3505	0.3515	0.3385	365300
1712246100	0.362	0.021	6.16	0.3425	0.362	0.3425	558687
1712159700	0.341	-0.0015	-0.44	0.341	0.341	0.3375	51253
1712073300	0.3425	0.005	1.48	0.34	0.3425	0.335	139575
1711644900	0.3375	0.0025	0.75	0.3345	0.3395	0.332	96834
1711558500	0.335	-0.0035	-1.03	0.3395	0.3415	0.3255	420565
1711472100	0.3385	-0.011	-3.15	0.3435	0.349	0.3385	427798
1711385700	0.3495	-0.0015	-0.43	0.351	0.355	0.3439999	169194
1711126500	0.351	0.001	0.29	0.3505	0.3565	0.35	35954
1711040100	0.35	0.001	0.29	0.3525	0.36	0.349	253843
1710953700	0.349	-0.006	-1.69	0.3479999	0.3545	0.3469999	108724
1710867300	0.355	-0.001	-0.28	0.356	0.3635	0.355	254502
1710780900	0.356	-0.0125	-3.39	0.3695	0.37	0.35	641178
1710521700	0.3685	0.0015	0.41	0.368	0.3685	0.36	172986
1710435300	0.367	-0.0005	-0.14	0.366	0.375	0.365	592255
1710348900	0.3675	-0.0045	-1.21	0.37	0.3735	0.366	467984
1710262500	0.372	-0.0045	-1.20	0.375	0.3815	0.372	285513
1710176100	0.3765	-0.0235	-5.88	0.4	0.4	0.366	916102

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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