Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Lottomatica Group SpA (LTMC)
Lottomatica Group SpA (LTMC) Historical

LTMC Lottomatica Group SpA

10.57

-0.11 (-1.03%)

Jun 14 2024 - Closed

Delayed by 15 minutes

LTMC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	10.51	-0.24	-2.23%	10.68	10.70	10.47	235,286
Jun 13 2024	10.75	-0.13	-1.19%	10.95	10.95	10.73	131,363
Jun 12 2024	10.88	0.00	0.00%	10.89	10.93	10.85	180,726
Jun 11 2024	10.88	-0.07	-0.64%	10.95	10.95	10.84	106,210
Jun 10 2024	10.95	-0.01	-0.09%	10.90	11.00	10.88	129,742
Jun 07 2024	10.96	0.12	1.11%	11.00	11.00	10.81	163,077
Jun 06 2024	10.84	0.08	0.74%	10.94	10.98	10.83	157,893
Jun 05 2024	10.76	-0.04	-0.37%	10.76	10.91	10.72	189,174
Jun 04 2024	10.80	-0.11	-1.01%	10.85	10.97	10.80	162,910
Jun 03 2024	10.91	-0.19	-1.71%	11.05	11.16	10.78	237,084
May 31 2024	11.10	0.10	0.91%	10.89	11.13	10.89	1,373,348
May 30 2024	11.00	0.29	2.71%	10.70	11.05	10.68	593,905
May 29 2024	10.71	-0.31	-2.81%	11.00	11.07	10.64	417,991
May 28 2024	11.02	0.00	0.00%	11.06	11.12	10.94	427,477
May 27 2024	11.02	0.31	2.89%	10.76	11.05	10.70	242,313
May 24 2024	10.71	-0.02	-0.19%	10.62	10.76	10.62	155,651
May 23 2024	10.73	-0.03	-0.28%	10.87	10.87	10.69	230,667
May 22 2024	10.76	0.26	2.48%	10.58	10.77	10.54	127,811
May 21 2024	10.50	0.07	0.67%	10.40	10.53	10.31	199,808
May 20 2024	10.43	-0.11	-1.04%	10.41	10.52	10.11	162,147
May 17 2024	10.54	-0.21	-1.95%	10.78	10.80	10.53	171,371
May 16 2024	10.75	-0.17	-1.56%	11.00	11.02	10.73	192,613
May 15 2024	10.92	0.14	1.30%	10.76	11.02	10.76	168,749
May 14 2024	10.78	0.01	0.09%	10.79	10.83	10.69	152,399
May 13 2024	10.77	-0.03	-0.28%	10.77	10.93	10.69	175,964
May 10 2024	10.80	0.01	0.09%	10.76	10.87	10.67	242,006
May 09 2024	10.79	-0.08	-0.74%	10.87	10.92	10.78	113,192
May 08 2024	10.87	-0.01	-0.09%	10.99	10.99	10.80	290,152
May 07 2024	10.88	0.00	0.00%	10.99	10.99	10.80	180,911
May 06 2024	10.88	-0.03	-0.27%	10.93	10.93	10.78	138,687
May 03 2024	10.91	-0.04	-0.37%	11.05	11.05	10.81	500,317
May 02 2024	10.95	0.09	0.83%	10.85	11.13	10.72	552,393
Apr 30 2024	10.86	0.32	3.04%	10.75	10.88	10.62	668,230
Apr 29 2024	10.54	0.11	1.05%	10.50	10.56	10.37	244,328
Apr 26 2024	10.43	0.03	0.29%	10.33	10.50	10.33	178,647
Apr 25 2024	10.40	-0.07	-0.67%	10.41	10.47	10.27	215,067
Apr 24 2024	10.47	-0.04	-0.38%	10.50	10.51	10.36	221,470
Apr 23 2024	10.51	0.01	0.10%	10.50	10.58	10.45	155,263
Apr 22 2024	10.50	-0.06	-0.57%	10.62	10.64	10.42	135,852
Apr 19 2024	10.56	0.13	1.25%	10.41	10.56	10.40	172,114
Apr 18 2024	10.43	-0.07	-0.67%	10.56	10.56	10.38	223,084
Apr 17 2024	10.50	-0.04	-0.38%	10.52	10.62	10.38	433,074
Apr 16 2024	10.54	-0.08	-0.75%	10.55	10.57	10.42	173,366
Apr 15 2024	10.62	0.07	0.66%	10.65	10.72	10.57	132,610
Apr 12 2024	10.55	-0.16	-1.49%	10.62	10.79	10.47	812,845
Apr 11 2024	10.71	0.07	0.66%	10.57	10.73	10.57	332,984
Apr 10 2024	10.64	0.03	0.28%	10.71	10.73	10.50	254,072
Apr 09 2024	10.61	-0.19	-1.76%	10.74	10.83	10.50	634,447
Apr 08 2024	10.80	-0.05	-0.46%	10.80	10.88	10.74	180,336
Apr 05 2024	10.85	-0.06	-0.55%	10.79	10.88	10.64	235,729
Apr 04 2024	10.91	0.11	1.02%	10.79	10.92	10.72	250,841
Apr 03 2024	10.80	-0.10	-0.92%	10.85	11.00	10.73	356,369
Apr 02 2024	10.90	-0.25	-2.22%	11.15	11.17	10.89	263,197
Mar 28 2024	11.148	0.05	0.49%	11.17	11.17	11.01	148,165
Mar 27 2024	11.094	0.05	0.42%	11.06	11.138	11.034	228,150
Mar 26 2024	11.048	0.08	0.77%	10.98	11.124	10.938	329,462
Mar 25 2024	10.964	-0.03	-0.25%	11.04	11.068	10.95	204,899
Mar 22 2024	10.992	-0.06	-0.56%	10.984	11.142	10.958	475,068
Mar 21 2024	11.054	0.06	0.58%	11.02	11.102	10.90	563,146
Mar 20 2024	10.99	-0.12	-1.08%	11.10	11.164	10.902	808,095
Mar 19 2024	11.11	-0.63	-5.37%	11.19	11.296	10.97	2,591,241
Mar 18 2024	11.74	-0.19	-1.58%	11.964	11.984	11.74	111,774

African Development Bank

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