|
 LOTTOMATICA - [Ticker: LTO.MI] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para LTO.MI desde 2000-01-01 hasta 2023-03-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-20 | 16,24 | 210.700 | 16,24 | 15,50 | 15,50 | 00:00:00 | | 2002-12-23 | 16,00 | 15.500 | 16,20 | 15,64 | 16,20 | 00:00:00 | | 2002-12-24 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2002-12-25 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2002-12-26 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2002-12-27 | 15,87 | 18.600 | 16,13 | 15,35 | 15,75 | 00:00:00 | | 2002-12-30 | 16,12 | 35.200 | 16,12 | 15,53 | 15,75 | 00:00:00 | | 2002-12-31 | 16,12 | 0 | 16,12 | 16,12 | 16,12 | 00:00:00 | | 2003-01-01 | 16,12 | 0 | 16,12 | 16,12 | 16,12 | 00:00:00 | | 2003-01-02 | 16,13 | 34.700 | 16,15 | 15,75 | 15,90 | 00:00:00 | | 2003-01-03 | 16,08 | 58.700 | 16,15 | 15,98 | 16,08 | 00:00:00 | | 2003-01-06 | 15,96 | 3.200 | 16,07 | 15,96 | 16,07 | 00:00:00 | | 2003-01-07 | 16,00 | 43.200 | 16,10 | 15,90 | 16,05 | 00:00:00 | | 2003-01-08 | 15,85 | 95.500 | 16,00 | 15,80 | 15,86 | 00:00:00 | | 2003-01-09 | 15,80 | 208.500 | 16,00 | 15,80 | 15,75 | 00:00:00 | | 2003-01-10 | 15,80 | 126.100 | 16,00 | 15,75 | 15,90 | 00:00:00 | | 2003-01-13 | 15,47 | 283.900 | 15,98 | 15,35 | 15,90 | 00:00:00 | | 2003-01-14 | 15,02 | 164.900 | 15,53 | 15,02 | 15,27 | 00:00:00 | | 2003-01-15 | 15,03 | 69.900 | 15,25 | 14,90 | 15,03 | 00:00:00 | | 2003-01-16 | 15,09 | 34.200 | 15,20 | 14,92 | 14,94 | 00:00:00 | | 2003-01-17 | 14,90 | 137.400 | 15,15 | 14,90 | 15,10 | 00:00:00 | | 2003-01-20 | 15,91 | 260.300 | 15,99 | 15,01 | 15,01 | 00:00:00 | | 2003-01-21 | 15,90 | 211.700 | 16,10 | 15,74 | 15,98 | 00:00:00 | | 2003-01-22 | 16,00 | 235.900 | 17,30 | 15,52 | 15,76 | 00:00:00 | | 2003-01-23 | 15,87 | 171.100 | 16,05 | 15,84 | 15,94 | 00:00:00 | | 2003-01-24 | 16,06 | 258.500 | 16,18 | 15,80 | 15,80 | 00:00:00 | | 2003-01-27 | 16,00 | 200.100 | 16,18 | 15,97 | 16,15 | 00:00:00 | | 2003-01-28 | 16,18 | 153.200 | 16,21 | 15,98 | 16,07 | 00:00:00 | | 2003-01-29 | 16,20 | 176.900 | 16,37 | 16,13 | 16,23 | 00:00:00 | | 2003-01-30 | 16,35 | 106.700 | 16,79 | 16,24 | 16,35 | 00:00:00 | | 2003-01-31 | 16,27 | 91.600 | 16,40 | 16,06 | 16,40 | 00:00:00 | | 2003-02-03 | 15,91 | 198.600 | 16,39 | 15,80 | 16,30 | 00:00:00 | | 2003-02-04 | 15,94 | 43.100 | 16,03 | 15,70 | 16,03 | 00:00:00 | | 2003-02-05 | 15,87 | 89.600 | 15,97 | 15,65 | 15,87 | 00:00:00 | | 2003-02-06 | 15,85 | 67.500 | 15,98 | 15,75 | 15,90 | 00:00:00 | | 2003-02-07 | 15,71 | 133.500 | 15,94 | 15,71 | 15,85 | 00:00:00 | | 2003-02-10 | 15,27 | 126.300 | 15,84 | 15,22 | 15,82 | 00:00:00 | | 2003-02-11 | 15,46 | 43.200 | 15,60 | 15,27 | 15,46 | 00:00:00 | | 2003-02-12 | 15,60 | 86.400 | 15,80 | 15,33 | 15,50 | 00:00:00 | | 2003-02-13 | 15,58 | 84.400 | 15,85 | 15,41 | 15,69 | 00:00:00 | | 2003-02-14 | 15,48 | 57.500 | 15,68 | 15,35 | 15,50 | 00:00:00 | | 2003-02-17 | 15,50 | 39.700 | 15,65 | 15,45 | 15,64 | 00:00:00 | | 2003-02-18 | 15,30 | 114.500 | 15,60 | 15,20 | 15,51 | 00:00:00 | | 2003-02-19 | 15,32 | 116.100 | 15,50 | 15,21 | 15,40 | 00:00:00 | | 2003-02-20 | 15,33 | 63.000 | 15,60 | 15,22 | 15,22 | 00:00:00 | | 2003-02-21 | 15,44 | 57.600 | 15,50 | 15,25 | 15,49 | 00:00:00 | | 2003-02-24 | 16,19 | 393.700 | 16,50 | 15,31 | 15,35 | 00:00:00 | | 2003-02-25 | 16,29 | 239.300 | 16,35 | 15,82 | 16,21 | 00:00:00 | | 2003-02-26 | 16,14 | 271.200 | 16,69 | 16,10 | 16,35 | 00:00:00 | | 2003-02-27 | 16,24 | 274.800 | 16,35 | 16,05 | 16,35 | 00:00:00 | | 2003-02-28 | 16,33 | 152.100 | 16,48 | 16,19 | 16,19 | 00:00:00 | | 2003-03-03 | 16,90 | 491.000 | 17,00 | 16,51 | 16,69 | 00:00:00 | | 2003-03-04 | 16,65 | 1.015.600 | 17,15 | 16,00 | 16,35 | 00:00:00 | | 2003-03-05 | 16,50 | 629.900 | 16,80 | 16,35 | 16,80 | 00:00:00 | | 2003-03-06 | 16,36 | 250.700 | 16,79 | 16,10 | 16,60 | 00:00:00 | | 2003-03-07 | 16,68 | 210.900 | 16,72 | 16,26 | 16,26 | 00:00:00 | | 2003-03-10 | 16,74 | 200.900 | 16,75 | 16,56 | 16,71 | 00:00:00 | | 2003-03-11 | 16,60 | 120.000 | 16,70 | 16,48 | 16,65 | 00:00:00 | | 2003-03-12 | 16,40 | 75.200 | 16,68 | 16,40 | 16,60 | 00:00:00 | | 2003-03-13 | 16,51 | 64.200 | 16,65 | 16,48 | 16,60 | 00:00:00 | | 2003-03-14 | 16,61 | 117.400 | 16,61 | 16,44 | 16,45 | 00:00:00 | | 2003-03-17 | 16,38 | 91.300 | 16,55 | 16,02 | 16,45 | 00:00:00 | | 2003-03-18 | 16,20 | 157.800 | 16,57 | 16,20 | 16,50 | 00:00:00 | | 2003-03-19 | 16,19 | 113.500 | 16,49 | 16,10 | 16,49 | 00:00:00 | | 2003-03-20 | 16,10 | 58.400 | 16,32 | 16,07 | 16,22 | 00:00:00 | | 2003-03-21 | 16,15 | 104.500 | 16,59 | 16,11 | 16,30 | 00:00:00 | | 2003-03-24 | 16,15 | 125.200 | 16,40 | 16,03 | 16,17 | 00:00:00 | | 2003-03-25 | 16,49 | 106.800 | 16,50 | 16,10 | 16,10 | 00:00:00 | | 2003-03-26 | 16,40 | 43.400 | 16,58 | 16,32 | 16,50 | 00:00:00 | | 2003-03-27 | 16,50 | 63.600 | 16,58 | 16,38 | 16,49 | 00:00:00 | | 2003-03-28 | 16,56 | 75.800 | 16,62 | 16,50 | 16,50 | 00:00:00 | | 2003-03-31 | 16,89 | 337.300 | 17,09 | 16,63 | 16,67 | 00:00:00 | | 2003-04-01 | 17,46 | 596.200 | 17,70 | 17,01 | 17,01 | 00:00:00 | | 2003-04-02 | 17,47 | 292.400 | 17,70 | 17,40 | 17,59 | 00:00:00 | | 2003-04-03 | 17,19 | 221.900 | 17,60 | 16,91 | 17,58 | 00:00:00 | | 2003-04-04 | 17,50 | 189.500 | 17,50 | 17,25 | 17,28 | 00:00:00 | | 2003-04-07 | 17,75 | 263.500 | 17,78 | 17,50 | 17,50 | 00:00:00 | | 2003-04-08 | 17,84 | 167.800 | 17,98 | 17,68 | 17,80 | 00:00:00 | | 2003-04-09 | 18,00 | 370.800 | 18,10 | 17,80 | 17,84 | 00:00:00 | | 2003-04-10 | 17,95 | 266.800 | 18,24 | 17,95 | 18,20 | 00:00:00 | | 2003-04-11 | 18,05 | 196.200 | 18,11 | 17,90 | 18,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
