Lemon Sistemi SpA Historical Data - LS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Lemon Sistemi SpA (LS)
Lemon Sistemi SpA (LS) Historical

Lemon Sistemi SpA (LS)

2.50

0.00

(0.00%)

Closed 30 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-1.96078431373	2.55	2.63	2.5	6200	2.52612903	DE
4	0.15	6.3829787234	2.35	3.15	2.25	40474	2.57655397	DE
12	0.64	34.4086021505	1.86	3.15	1.6	23585	2.44584281	DE
26	0.4385	21.2709192336	2.0615	3.3595	1.6	23653	2.49062528	DE
52	0.4385	21.2709192336	2.0615	3.3595	1.6	23653	2.49062528	DE
156	0.4385	21.2709192336	2.0615	3.3595	1.6	23653	2.49062528	DE
260	0.4385	21.2709192336	2.0615	3.3595	1.6	23653	2.49062528	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719590100	2.5	0	0.00	2.5	2.5	2.5	2000
1719503700	2.5	-0.05	-1.96	2.52	2.52	2.5	4000
1719417300	2.55	0.01	0.39	2.55	2.55	2.55	4000
1719330900	2.54	0.03	1.20	2.57	2.63	2.54	10000
1719244500	2.5099999	-0.01	-0.40	2.5099999	2.5099999	2.5099999	5000
1718985300	2.52	-0.04	-1.56	2.55	2.55	2.5	8000
1718898900	2.56	0.26	11.30	2.34	2.65	2.34	23000
1718812500	2.3	-0.04	-1.71	2.32	2.32	2.2799999	7000
1718726100	2.34	-0.12	-4.88	2.39	2.39	2.33	7000
1718639700	2.46	0	0.00	2.46	2.46	2.46	0
1718380500	2.46	-0.04	-1.60	2.5	2.52	2.46	12000
1718294100	2.5	-0.1	-3.85	2.5299999	2.55	2.5	27000
1718207700	2.6	-0.05	-1.89	2.57	2.6	2.56	4000
1718121300	2.65	-0.02	-0.75	2.69	2.71	2.52	45000
1718034900	2.67	0.37	16.09	2.3	2.67	2.3	86000
1717775700	2.3	-0.14	-5.74	2.37	2.37	2.2599999	30000
1717689300	2.44	-0.1	-3.94	2.55	2.55	2.36	46000
1717602900	2.54	-0.21	-7.64	2.74	2.82	2.5299999	68000
1717516500	2.75	-0.12	-4.18	2.9	3.15	2.56	164000
1717430100	2.87	0.61	26.99	2.35	2.87	2.35	91000
1717170900	2.2599999	0.04	1.80	2.35	2.57	2.25	128000
1717084500	2.22	0.33	17.46	1.905	2.22	1.905	60000
1716998100	1.89	0.01	0.80	1.875	1.9	1.875	4000
1716911700	1.875	0.02	1.35	1.85	1.88	1.805	9000
1716825300	1.85	0.01	0.27	1.845	1.85	1.845	2000
1716566100	1.845	0	0.00	1.845	1.845	1.845	0
1716479700	1.845	-0.05	-2.38	1.86	1.86	1.77	8000
1716393300	1.89	0	0.00	1.89	1.89	1.89	0
1716306900	1.89	0	0.00	1.89	1.89	1.89	0
1716220500	1.89	0	0.00	1.89	1.89	1.89	0
1715961300	1.89	0	0.00	1.89	1.89	1.89	0
1715874900	1.89	-0.05	-2.58	1.95	1.95	1.89	11000
1715788500	1.94	0.02	1.04	1.93	1.94	1.905	6000
1715702100	1.92	0.13	7.26	1.855	1.92	1.855	15000
1715615700	1.79	0	0.00	1.79	1.79	1.79	0
1715356500	1.79	-0.06	-3.24	1.79	1.79	1.79	1000
1715270100	1.85	0.01	0.27	1.785	1.85	1.785	3000
1715183700	1.845	0	0.00	1.845	1.845	1.845	0
1715097300	1.845	0.07	3.65	1.8	1.845	1.8	7000
1715010900	1.78	-0.03	-1.66	1.78	1.78	1.78	1000
1714751700	1.81	0	0.00	1.81	1.81	1.81	0
1714665300	1.81	0.03	1.69	1.81	1.855	1.79	10000
1714492500	1.78	0.15	9.20	1.65	1.825	1.65	25000
1714406100	1.6299999	-0.08	-4.40	1.645	1.645	1.6	5000
1714146900	1.705	0	0.00	1.705	1.705	1.705	0
1714060500	1.705	0	0.00	1.705	1.705	1.705	0
1713974100	1.705	0	0.00	1.705	1.705	1.705	0
1713887700	1.705	0	0.00	1.705	1.705	1.705	0
1713801300	1.705	0	0.00	1.705	1.705	1.705	0
1713542100	1.705	0.04	2.10	1.645	1.705	1.645	3000
1713455700	1.67	0	0.00	1.67	1.67	1.67	0
1713369300	1.67	0	0.00	1.67	1.67	1.67	0
1713282900	1.67	0	0.00	1.67	1.67	1.67	1000
1713196500	1.67	-0.04	-2.34	1.67	1.67	1.67	4000
1712937300	1.71	0	0.00	1.71	1.71	1.71	0
1712850900	1.71	-0.03	-1.72	1.69	1.72	1.69	4000
1712764500	1.74	0	0.00	1.74	1.74	1.74	0
1712678100	1.74	-0.01	-0.29	1.7	1.74	1.69	7000
1712591700	1.745	-0.08	-4.12	1.77	1.84	1.71	9000
1712332500	1.82	-0.04	-2.15	1.86	1.86	1.82	3000
1712246100	1.86	-0.06	-3.13	1.87	1.87	1.86	3000
1712127600	1.92	0	0.00	1.92	1.92	1.92	0
1712041200	1.92	0	0.00	1.92	1.92	1.92	0

Nations Express

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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