|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-13 | 32,63 | 2.832.200 | 32,74 | 31,17 | 31,42 | 00:00:00 | | 2006-01-16 | 34,45 | 3.057.700 | 34,57 | 32,01 | 32,24 | 00:00:00 | | 2006-01-17 | 34,60 | 2.127.700 | 35,20 | 33,80 | 34,33 | 00:00:00 | | 2006-01-18 | 34,02 | 926.000 | 34,15 | 33,20 | 34,02 | 00:00:00 | | 2006-01-19 | 33,60 | 865.300 | 34,25 | 33,52 | 34,01 | 00:00:00 | | 2006-01-20 | 32,75 | 766.100 | 33,85 | 32,75 | 33,85 | 00:00:00 | | 2006-01-23 | 33,10 | 320.400 | 33,10 | 32,35 | 32,50 | 00:00:00 | | 2006-01-24 | 33,05 | 192.800 | 33,15 | 32,72 | 33,05 | 00:00:00 | | 2006-01-25 | 33,09 | 231.200 | 33,24 | 32,92 | 32,92 | 00:00:00 | | 2006-01-26 | 32,58 | 288.000 | 33,15 | 32,31 | 32,52 | 00:00:00 | | 2006-01-27 | 32,90 | 242.000 | 33,10 | 32,75 | 32,75 | 00:00:00 | | 2006-01-30 | 32,88 | 282.600 | 32,95 | 32,30 | 32,76 | 00:00:00 | | 2006-01-31 | 32,83 | 376.700 | 33,10 | 32,51 | 32,90 | 00:00:00 | | 2006-02-01 | 33,05 | 309.800 | 33,39 | 32,90 | 33,07 | 00:00:00 | | 2006-02-02 | 32,90 | 324.000 | 33,69 | 32,90 | 33,39 | 00:00:00 | | 2006-02-03 | 32,78 | 390.100 | 33,28 | 32,78 | 33,15 | 00:00:00 | | 2006-02-06 | 32,87 | 166.800 | 33,04 | 32,63 | 32,75 | 00:00:00 | | 2006-02-07 | 32,87 | 250.100 | 33,00 | 32,68 | 32,90 | 00:00:00 | | 2006-02-08 | 32,80 | 329.800 | 32,92 | 32,56 | 32,56 | 00:00:00 | | 2006-02-09 | 32,85 | 188.700 | 32,98 | 32,75 | 32,85 | 00:00:00 | | 2006-02-10 | 32,74 | 275.500 | 32,86 | 32,66 | 32,71 | 00:00:00 | | 2006-02-13 | 32,19 | 458.900 | 32,85 | 31,94 | 32,85 | 00:00:00 | | 2006-02-14 | 31,87 | 359.500 | 32,50 | 31,71 | 32,50 | 00:00:00 | | 2006-02-15 | 32,15 | 469.700 | 32,19 | 31,77 | 31,88 | 00:00:00 | | 2006-02-16 | 32,69 | 412.000 | 32,81 | 32,05 | 32,10 | 00:00:00 | | 2006-02-17 | 32,64 | 240.100 | 32,79 | 32,37 | 32,70 | 00:00:00 | | 2006-02-20 | 32,41 | 148.900 | 32,64 | 32,20 | 32,51 | 00:00:00 | | 2006-02-21 | 32,50 | 309.800 | 32,64 | 32,17 | 32,23 | 00:00:00 | | 2006-02-22 | 32,58 | 243.100 | 32,73 | 32,50 | 32,50 | 00:00:00 | | 2006-02-23 | 33,45 | 664.100 | 33,51 | 32,30 | 32,30 | 00:00:00 | | 2006-02-24 | 34,00 | 704.600 | 34,08 | 33,30 | 33,51 | 00:00:00 | | 2006-02-27 | 33,87 | 199.800 | 34,30 | 33,81 | 34,10 | 00:00:00 | | 2006-02-28 | 33,50 | 287.700 | 34,04 | 33,34 | 33,80 | 00:00:00 | | 2006-03-01 | 33,82 | 249.100 | 33,82 | 32,86 | 33,48 | 00:00:00 | | 2006-03-02 | 34,20 | 466.800 | 34,39 | 33,51 | 33,51 | 00:00:00 | | 2006-03-03 | 34,25 | 303.400 | 34,50 | 33,73 | 34,01 | 00:00:00 | | 2006-03-06 | 34,86 | 304.100 | 34,97 | 34,20 | 34,36 | 00:00:00 | | 2006-03-07 | 35,50 | 522.500 | 35,50 | 34,61 | 34,80 | 00:00:00 | | 2006-03-08 | 34,98 | 451.200 | 35,74 | 34,80 | 35,43 | 00:00:00 | | 2006-03-09 | 35,70 | 571.600 | 36,18 | 35,10 | 35,24 | 00:00:00 | | 2006-03-10 | 35,55 | 285.300 | 35,69 | 35,11 | 35,55 | 00:00:00 | | 2006-03-13 | 35,79 | 147.400 | 35,90 | 35,23 | 35,56 | 00:00:00 | | 2006-03-14 | 36,03 | 165.300 | 36,08 | 35,60 | 35,60 | 00:00:00 | | 2006-03-15 | 36,10 | 165.100 | 36,15 | 35,85 | 36,04 | 00:00:00 | | 2006-03-16 | 36,49 | 313.500 | 36,49 | 35,92 | 36,20 | 00:00:00 | | 2006-03-17 | 36,04 | 367.500 | 36,79 | 35,95 | 36,67 | 00:00:00 | | 2006-03-20 | 35,76 | 171.400 | 36,39 | 35,76 | 36,10 | 00:00:00 | | 2006-03-21 | 35,01 | 476.000 | 35,81 | 35,01 | 35,80 | 00:00:00 | | 2006-03-22 | 35,04 | 427.300 | 35,66 | 34,97 | 35,09 | 00:00:00 | | 2006-03-23 | 35,58 | 410.200 | 35,78 | 35,04 | 35,18 | 00:00:00 | | 2006-03-24 | 35,40 | 144.200 | 35,75 | 35,18 | 35,75 | 00:00:00 | | 2006-03-27 | 35,10 | 211.700 | 35,72 | 35,04 | 35,72 | 00:00:00 | | 2006-03-28 | 34,86 | 1.606.200 | 35,38 | 34,80 | 35,08 | 00:00:00 | | 2006-03-29 | 35,02 | 1.212.500 | 35,27 | 34,65 | 34,65 | 00:00:00 | | 2006-03-30 | 35,31 | 241.800 | 35,35 | 34,91 | 35,02 | 00:00:00 | | 2006-03-31 | 35,00 | 191.500 | 35,46 | 34,99 | 35,30 | 00:00:00 | | 2006-04-03 | 35,50 | 215.600 | 35,54 | 34,80 | 34,95 | 00:00:00 | | 2006-04-04 | 35,10 | 158.500 | 35,59 | 34,82 | 35,54 | 00:00:00 | | 2006-04-05 | 35,45 | 336.800 | 35,45 | 34,91 | 34,95 | 00:00:00 | | 2006-04-06 | 35,90 | 544.600 | 35,95 | 35,20 | 35,33 | 00:00:00 | | 2006-04-07 | 36,00 | 386.600 | 36,40 | 35,61 | 36,02 | 00:00:00 | | 2006-04-10 | 36,35 | 203.200 | 36,50 | 35,50 | 36,15 | 00:00:00 | | 2006-04-11 | 36,09 | 273.600 | 36,34 | 35,70 | 35,95 | 00:00:00 | | 2006-04-12 | 36,15 | 1.592.400 | 36,49 | 35,73 | 36,05 | 00:00:00 | | 2006-04-13 | 36,39 | 502.100 | 36,66 | 36,05 | 36,15 | 00:00:00 | | 2006-04-14 | 36,39 | 0 | 36,39 | 36,39 | 36,39 | 00:00:00 | | 2006-04-17 | 36,39 | 0 | 36,39 | 36,39 | 36,39 | 00:00:00 | | 2006-04-18 | 36,27 | 209.500 | 36,60 | 36,08 | 36,60 | 00:00:00 | | 2006-04-19 | 37,43 | 1.173.400 | 37,73 | 36,27 | 36,27 | 00:00:00 | | 2006-04-20 | 38,05 | 1.009.900 | 38,14 | 37,11 | 37,58 | 00:00:00 | | 2006-04-21 | 38,34 | 632.900 | 38,80 | 37,97 | 38,09 | 00:00:00 | | 2006-04-24 | 37,26 | 1.859.700 | 38,20 | 37,03 | 37,35 | 00:00:00 | | 2006-04-25 | 37,33 | 206.400 | 37,95 | 37,30 | 37,40 | 00:00:00 | | 2006-04-26 | 37,06 | 246.900 | 37,87 | 36,99 | 37,33 | 00:00:00 | | 2006-04-27 | 36,71 | 328.700 | 37,20 | 36,27 | 37,08 | 00:00:00 | | 2006-04-28 | 36,54 | 333.100 | 36,85 | 36,03 | 36,45 | 00:00:00 | | 2006-05-01 | 36,54 | 0 | 36,54 | 36,54 | 36,54 | 00:00:00 | | 2006-05-02 | 36,83 | 322.300 | 36,93 | 35,90 | 36,58 | 00:00:00 | | 2006-05-03 | 36,31 | 187.000 | 36,98 | 36,30 | 36,78 | 00:00:00 | | 2006-05-04 | 36,42 | 625.800 | 36,97 | 36,25 | 36,25 | 00:00:00 | | 2006-05-05 | 37,00 | 1.404.900 | 37,00 | 36,20 | 36,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
