Lucisano Media Group Historical Data - LMG | ADVFN

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

Get Started

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

Lucisano Media Group (LMG)

0.89

-0.02

(-2.20%)

Closed November 12 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.11111111111	0.9	0.925	0.885	9333	0.90542857	DE
4	0.055	6.58682634731	0.835	0.96	0.835	7236	0.89969849	DE
12	-0.11	-11	1	1.06	0.815	7986	0.90051878	DE
26	-0.38	-29.9212598425	1.27	1.27	0.815	9318	1.00511679	DE
52	-0.28	-23.9316239316	1.17	1.37	0.815	7031	1.11596417	DE
156	-0.64	-41.8300653595	1.53	1.53	0.815	5818	1.22806617	DE
260	-0.55	-38.1944444444	1.44	2.12	0.815	7699	1.31725933	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731344100	0.91	0	0.00	0.91	0.91	0.91	0
1731084900	0.91	0	0.00	0.91	0.91	0.91	0
1730998500	0.91	0.01	1.11	0.91	0.91	0.91	400
1730912100	0.9	-0.01	-1.10	0.925	0.925	0.9	12800
1730825700	0.91	-0.01	-1.09	0.9	0.925	0.885	14800
1730739300	0.92	0.005	0.55	0.93	0.945	0.92	5200
1730480100	0.915	-0.005	-0.54	0.93	0.96	0.915	7200
1730393700	0.92	0	0.00	0.92	0.92	0.92	0
1730307300	0.92	0.02	2.22	0.94	0.96	0.92	8000
1730220900	0.9	0.005	0.56	0.91	0.91	0.9	3200
1730130900	0.895	0	0.00	0.895	0.895	0.895	0
1729871700	0.895	0	0.00	0.895	0.895	0.895	0
1729785300	0.895	-0.045	-4.79	0.9	0.9	0.895	4000
1729698900	0.94	0.075	8.67	0.86	0.94	0.86	7200
1729612500	0.865	0	0.00	0.865	0.865	0.865	0
1729526100	0.865	0	0.00	0.865	0.865	0.865	0
1729266900	0.865	0	0.00	0.865	0.865	0.865	0
1729180500	0.865	0.015	1.76	0.86	0.865	0.86	1600
1729094100	0.85	0.0300001	3.66	0.835	0.89	0.835	15200
1729007700	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1728921300	0.8199999	-0.005	-0.61	0.84	0.84	0.8199999	1600
1728662100	0.825	-0.005	-0.60	0.845	0.845	0.825	4400
1728575700	0.83	0	0.00	0.83	0.83	0.83	0
1728489300	0.83	-0.025	-2.92	0.8149999	0.845	0.8149999	36400
1728402900	0.855	0	0.00	0.855	0.855	0.855	0
1728316500	0.855	0	0.00	0.855	0.855	0.855	0
1728057300	0.855	0.015	1.79	0.855	0.855	0.855	400
1727970900	0.84	-0.06	-6.67	0.88	0.88	0.84	7600
1727884500	0.9	0.015	1.69	0.9	0.9	0.9	3200
1727798100	0.885	0	0.00	0.885	0.885	0.885	0
1727711700	0.885	-0.025	-2.75	0.9	0.905	0.88	12800
1727452500	0.91	0	0.00	0.91	0.91	0.91	0
1727366100	0.91	0.015	1.68	0.91	0.93	0.9	12400
1727279700	0.895	-0.01	-1.10	0.89	0.895	0.89	7200
1727193300	0.905	-0.085	-8.59	1.01	1.01	0.905	27200
1727106900	0.99	0	0.00	0.99	0.99	0.99	0
1726847700	0.99	0	0.00	0.99	0.99	0.99	0
1726761300	0.99	0	0.00	0.99	0.99	0.99	0
1726674900	0.99	0	0.00	0.99	0.99	0.99	0
1726588500	0.99	0	0.00	0.99	0.99	0.99	0
1726502100	0.99	0	0.00	0.99	0.99	0.99	0
1726242900	0.99	-0.02	-1.98	1	1	0.99	9200
1726156500	1.01	0	0.00	1.01	1.01	1.01	0
1726070100	1.01	0	0.00	1.01	1.01	1.01	0
1725983700	1.01	0	0.00	1.01	1.01	1.01	0
1725897300	1.01	0	0.00	1.01	1.01	1.01	0
1725638100	1.01	-0.02	-1.94	1.03	1.03	1.01	2000
1725551700	1.03	-0.01	-0.96	1.03	1.03	1.03	400
1725465300	1.04	0	0.00	1.04	1.04	1.04	0
1725378900	1.04	0.02	1.96	1.04	1.04	1.04	400
1725292500	1.02	0	0.00	1.02	1.02	1.02	0
1725033300	1.02	0	0.00	1.02	1.02	1.02	0
1724946900	1.02	0	0.00	1.02	1.02	1.02	0
1724860500	1.02	0	0.00	1.02	1.02	1.02	0
1724774100	1.02	0	0.00	1.02	1.02	1.02	0
1724687700	1.02	-0.04	-3.77	1.04	1.04	1.01	13200
1724428500	1.06	0.06	6.00	1.02	1.06	1.02	4800
1724342100	1	0	0.00	1	1	1	0
1724255700	1	0	0.00	1	1	1	0
1724169300	1	-0.02	-1.96	1	1	1	800
1724082900	1.02	0	0.00	1.02	1.02	1.02	0
1723823700	1.02	0.02	2.00	1.02	1.02	1.02	6800
1723650900	1	0	0.00	1	1	1	0
1723564500	1	0.025	2.56	1	1	1	400
1723449600	0.975	0	0.00	0.975	0.975	0.975	0

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