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

Get Started

Home
Investing
Stocks
Italy
BIT
Lucisano Media Group (LMG)
Lucisano Media Group (LMG) Historical

LMG Lucisano Media Group

1.24

0.02 (1.64%)

Apr 26 2024 - Closed

Delayed by 15 minutes

LMG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	1.24	0.02	1.64%	1.24	1.24	1.24	400
Apr 25 2024	1.22	-0.05	-3.94%	1.25	1.25	1.22	4,000
Apr 24 2024	1.27	0.05	4.10%	1.24	1.27	1.24	4,000
Apr 23 2024	1.22	0.00	0.00%	1.22	1.22	1.22	0.00
Apr 22 2024	1.22	0.00	0.00%	1.22	1.22	1.22	0.00
Apr 19 2024	1.22	-0.03	-2.40%	1.22	1.22	1.22	2,800
Apr 18 2024	1.25	0.01	0.81%	1.25	1.25	1.25	800
Apr 17 2024	1.24	0.00	0.00%	1.24	1.24	1.24	0.00
Apr 16 2024	1.24	-0.03	-2.36%	1.24	1.24	1.24	2,400
Apr 15 2024	1.27	0.03	2.42%	1.27	1.27	1.27	800
Apr 12 2024	1.24	0.00	0.00%	1.24	1.24	1.24	0.00
Apr 11 2024	1.24	-0.01	-0.80%	1.23	1.24	1.22	3,600
Apr 10 2024	1.25	0.02	1.63%	1.25	1.25	1.25	2,400
Apr 09 2024	1.23	-0.05	-3.91%	1.26	1.26	1.23	4,000
Apr 08 2024	1.28	0.00	0.00%	1.31	1.31	1.26	7,600
Apr 05 2024	1.28	0.02	1.59%	1.28	1.28	1.28	400
Apr 04 2024	1.26	-0.01	-0.79%	1.26	1.26	1.26	800
Apr 03 2024	1.27	-0.03	-2.31%	1.27	1.27	1.27	2,400
Apr 02 2024	1.30	0.02	1.56%	1.30	1.30	1.30	400
Mar 28 2024	1.28	-0.03	-2.29%	1.30	1.35	1.28	7,200
Mar 27 2024	1.31	0.09	7.38%	1.24	1.31	1.24	17,200
Mar 26 2024	1.22	-0.04	-3.17%	1.26	1.26	1.20	9,200
Mar 25 2024	1.26	0.00	0.00%	1.26	1.26	1.26	0.00
Mar 22 2024	1.26	0.00	0.00%	1.26	1.26	1.26	0.00
Mar 21 2024	1.26	-0.02	-1.56%	1.26	1.26	1.26	1,600
Mar 20 2024	1.28	0.02	1.59%	1.28	1.28	1.28	800
Mar 19 2024	1.26	0.00	0.00%	1.26	1.26	1.26	0.00
Mar 18 2024	1.26	-0.02	-1.56%	1.30	1.31	1.26	5,200
Mar 15 2024	1.28	0.00	0.00%	1.28	1.28	1.28	0.00
Mar 14 2024	1.28	0.00	0.00%	1.28	1.28	1.28	0.00
Mar 13 2024	1.28	0.00	0.00%	1.28	1.28	1.28	0.00
Mar 12 2024	1.28	0.00	0.00%	1.28	1.28	1.28	0.00
Mar 11 2024	1.28	0.02	1.59%	1.28	1.28	1.28	400
Mar 08 2024	1.26	0.00	0.00%	1.26	1.26	1.26	0.00
Mar 07 2024	1.26	0.00	0.00%	1.26	1.26	1.26	0.00
Mar 06 2024	1.26	-0.03	-2.33%	1.30	1.30	1.26	800
Mar 05 2024	1.29	0.00	0.00%	1.29	1.29	1.29	0.00
Mar 04 2024	1.29	-0.01	-0.77%	1.31	1.36	1.29	6,400
Mar 01 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
Feb 29 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
Feb 28 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
Feb 27 2024	1.30	-0.04	-2.99%	1.31	1.31	1.30	3,200
Feb 26 2024	1.34	0.04	3.08%	1.32	1.34	1.32	2,000
Feb 23 2024	1.30	-0.03	-2.26%	1.30	1.34	1.28	7,200
Feb 22 2024	1.33	0.02	1.53%	1.33	1.33	1.33	400
Feb 21 2024	1.31	0.00	0.00%	1.32	1.33	1.27	12,800
Feb 20 2024	1.31	-0.03	-2.24%	1.31	1.31	1.31	2,400
Feb 19 2024	1.34	0.07	5.51%	1.31	1.34	1.31	6,000
Feb 16 2024	1.27	-0.01	-0.78%	1.27	1.27	1.27	2,800
Feb 15 2024	1.28	0.02	1.59%	1.27	1.34	1.27	7,600
Feb 14 2024	1.26	-0.02	-1.56%	1.23	1.26	1.23	4,400
Feb 13 2024	1.28	-0.03	-2.29%	1.33	1.33	1.28	4,400
Feb 12 2024	1.31	0.03	2.34%	1.26	1.36	1.23	15,200
Feb 09 2024	1.28	0.08	6.67%	1.22	1.30	1.22	14,800
Feb 08 2024	1.20	-0.03	-2.44%	1.20	1.20	1.20	400
Feb 07 2024	1.23	-0.05	-3.91%	1.31	1.32	1.23	5,200
Feb 06 2024	1.28	0.02	1.59%	1.28	1.28	1.28	2,000
Feb 05 2024	1.26	-0.04	-3.08%	1.30	1.34	1.26	19,200
Feb 02 2024	1.30	0.05	4.00%	1.23	1.30	1.22	6,800
Feb 01 2024	1.25	-0.01	-0.79%	1.23	1.25	1.23	4,400
Jan 31 2024	1.26	0.02	1.61%	1.25	1.31	1.24	8,000
Jan 30 2024	1.24	0.01	0.81%	1.20	1.24	1.20	3,200
Jan 29 2024	1.23	0.02	1.65%	1.23	1.23	1.23	400

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