|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-05 | 37,00 | 1.404.900 | 37,00 | 36,20 | 36,20 | 00:00:00 | | 2006-05-08 | 36,99 | 192.000 | 37,30 | 36,60 | 36,81 | 00:00:00 | | 2006-05-09 | 36,97 | 154.300 | 37,09 | 36,75 | 36,94 | 00:00:00 | | 2006-05-10 | 36,43 | 237.300 | 36,88 | 36,30 | 36,82 | 00:00:00 | | 2006-05-11 | 36,60 | 188.000 | 37,00 | 36,51 | 36,98 | 00:00:00 | | 2006-05-12 | 35,54 | 300.300 | 36,43 | 35,50 | 36,40 | 00:00:00 | | 2006-05-15 | 34,99 | 277.400 | 35,45 | 34,61 | 35,19 | 00:00:00 | | 2006-05-16 | 34,42 | 391.300 | 35,10 | 33,70 | 34,85 | 00:00:00 | | 2006-05-17 | 33,80 | 275.900 | 35,00 | 33,80 | 34,51 | 00:00:00 | | 2006-05-18 | 33,50 | 777.400 | 34,10 | 32,38 | 33,46 | 00:00:00 | | 2006-05-19 | 33,83 | 537.300 | 34,85 | 33,50 | 33,50 | 00:00:00 | | 2006-05-22 | 29,04 | 765.700 | 30,35 | 28,03 | 29,60 | 00:00:00 | | 2006-05-23 | 28,69 | 853.500 | 29,44 | 28,35 | 28,35 | 00:00:00 | | 2006-05-24 | 27,86 | 668.500 | 28,96 | 27,58 | 28,65 | 00:00:00 | | 2006-05-25 | 29,09 | 1.061.700 | 29,46 | 27,63 | 27,90 | 00:00:00 | | 2006-05-26 | 29,27 | 615.100 | 29,44 | 28,62 | 29,20 | 00:00:00 | | 2006-05-29 | 28,80 | 665.800 | 29,30 | 28,41 | 29,30 | 00:00:00 | | 2006-05-30 | 28,37 | 1.567.200 | 28,88 | 28,23 | 28,58 | 00:00:00 | | 2006-05-31 | 28,95 | 2.060.100 | 29,00 | 27,95 | 28,20 | 00:00:00 | | 2006-06-01 | 29,95 | 3.696.700 | 30,11 | 28,72 | 29,06 | 00:00:00 | | 2006-06-02 | 30,01 | 767.500 | 30,46 | 29,76 | 30,21 | 00:00:00 | | 2006-06-05 | 29,91 | 773.100 | 30,25 | 29,55 | 30,10 | 00:00:00 | | 2006-06-06 | 29,15 | 845.800 | 29,49 | 29,12 | 29,36 | 00:00:00 | | 2006-06-07 | 29,43 | 630.700 | 29,62 | 29,30 | 29,30 | 00:00:00 | | 2006-06-08 | 28,90 | 787.100 | 29,08 | 28,67 | 29,05 | 00:00:00 | | 2006-06-09 | 28,81 | 447.000 | 29,69 | 28,76 | 29,09 | 00:00:00 | | 2006-06-12 | 28,37 | 225.000 | 29,09 | 28,16 | 28,81 | 00:00:00 | | 2006-06-13 | 27,90 | 468.500 | 28,10 | 27,41 | 27,55 | 00:00:00 | | 2006-06-14 | 28,19 | 574.400 | 28,26 | 27,52 | 27,70 | 00:00:00 | | 2006-06-19 | 28,71 | 432.500 | 29,44 | 28,55 | 29,44 | 00:00:00 | | 2006-06-20 | 28,18 | 439.800 | 28,48 | 28,03 | 28,28 | 00:00:00 | | 2006-06-21 | 28,31 | 438.400 | 28,49 | 28,02 | 28,20 | 00:00:00 | | 2006-06-22 | 28,60 | 280.300 | 28,89 | 28,43 | 28,75 | 00:00:00 | | 2006-06-23 | 28,43 | 195.200 | 28,64 | 28,19 | 28,49 | 00:00:00 | | 2006-06-26 | 28,80 | 331.200 | 29,10 | 28,46 | 28,46 | 00:00:00 | | 2006-06-27 | 28,93 | 395.700 | 29,39 | 28,85 | 28,88 | 00:00:00 | | 2006-06-28 | 28,81 | 167.600 | 29,06 | 28,65 | 28,67 | 00:00:00 | | 2006-06-29 | 29,12 | 358.400 | 29,38 | 28,89 | 28,99 | 00:00:00 | | 2006-06-30 | 29,66 | 388.700 | 29,90 | 29,21 | 29,49 | 00:00:00 | | 2006-07-03 | 30,35 | 381.200 | 30,38 | 29,52 | 29,87 | 00:00:00 | | 2006-07-04 | 30,30 | 326.900 | 30,64 | 30,02 | 30,38 | 00:00:00 | | 2006-07-05 | 29,93 | 526.700 | 30,83 | 29,77 | 30,37 | 00:00:00 | | 2006-07-06 | 30,01 | 245.700 | 30,58 | 29,74 | 29,90 | 00:00:00 | | 2006-07-07 | 30,18 | 606.600 | 30,39 | 29,15 | 30,00 | 00:00:00 | | 2006-07-10 | 30,22 | 305.400 | 30,57 | 29,80 | 30,03 | 00:00:00 | | 2006-07-11 | 29,57 | 308.000 | 30,22 | 29,50 | 29,87 | 00:00:00 | | 2006-07-12 | 29,86 | 497.500 | 30,48 | 29,63 | 29,65 | 00:00:00 | | 2006-07-13 | 29,64 | 228.700 | 29,95 | 29,55 | 29,83 | 00:00:00 | | 2006-07-14 | 29,26 | 151.800 | 29,58 | 29,17 | 29,58 | 00:00:00 | | 2006-07-17 | 28,91 | 279.100 | 29,30 | 28,89 | 29,29 | 00:00:00 | | 2006-07-18 | 29,13 | 143.300 | 29,35 | 28,81 | 28,82 | 00:00:00 | | 2006-07-19 | 29,50 | 450.900 | 29,63 | 29,00 | 29,14 | 00:00:00 | | 2006-07-20 | 29,56 | 160.000 | 29,80 | 29,40 | 29,65 | 00:00:00 | | 2006-07-21 | 27,92 | 2.482.000 | 28,65 | 27,20 | 27,68 | 00:00:00 | | 2006-07-24 | 28,33 | 997.000 | 28,61 | 28,03 | 28,27 | 00:00:00 | | 2006-07-25 | 28,90 | 818.500 | 29,28 | 28,00 | 28,40 | 00:00:00 | | 2006-07-26 | 28,26 | 770.200 | 29,00 | 28,07 | 28,92 | 00:00:00 | | 2006-07-27 | 28,69 | 816.400 | 28,93 | 28,45 | 28,46 | 00:00:00 | | 2006-07-28 | 28,66 | 378.500 | 28,84 | 28,38 | 28,64 | 00:00:00 | | 2006-07-31 | 29,10 | 769.200 | 29,19 | 28,60 | 28,67 | 00:00:00 | | 2006-08-01 | 29,33 | 916.900 | 30,08 | 29,12 | 29,16 | 00:00:00 | | 2006-08-02 | 29,48 | 341.800 | 29,80 | 29,34 | 29,64 | 00:00:00 | | 2006-08-03 | 29,45 | 437.000 | 29,90 | 29,38 | 29,57 | 00:00:00 | | 2006-08-04 | 29,63 | 362.800 | 29,70 | 29,31 | 29,69 | 00:00:00 | | 2006-08-07 | 28,79 | 441.800 | 29,44 | 28,76 | 29,40 | 00:00:00 | | 2006-08-08 | 28,61 | 891.000 | 29,10 | 28,10 | 28,90 | 00:00:00 | | 2006-08-09 | 28,62 | 362.500 | 28,87 | 28,32 | 28,50 | 00:00:00 | | 2006-08-10 | 28,49 | 344.500 | 28,85 | 28,25 | 28,58 | 00:00:00 | | 2006-08-11 | 28,49 | 112.700 | 28,70 | 28,44 | 28,68 | 00:00:00 | | 2006-08-14 | 28,50 | 233.800 | 28,73 | 28,42 | 28,47 | 00:00:00 | | 2006-08-16 | 29,10 | 327.500 | 29,14 | 28,42 | 28,75 | 00:00:00 | | 2006-08-17 | 29,48 | 354.300 | 29,66 | 29,04 | 29,04 | 00:00:00 | | 2006-08-18 | 29,32 | 236.400 | 29,59 | 29,17 | 29,55 | 00:00:00 | | 2006-08-21 | 29,35 | 207.400 | 29,55 | 29,17 | 29,47 | 00:00:00 | | 2006-08-22 | 29,35 | 243.500 | 29,50 | 29,20 | 29,50 | 00:00:00 | | 2006-08-23 | 29,37 | 349.100 | 29,45 | 29,04 | 29,38 | 00:00:00 | | 2006-08-24 | 29,30 | 251.000 | 29,52 | 29,16 | 29,50 | 00:00:00 | | 2006-08-25 | 29,05 | 174.200 | 29,42 | 28,97 | 29,42 | 00:00:00 | | 2006-08-28 | 29,11 | 163.000 | 29,29 | 28,71 | 28,98 | 00:00:00 | | 2006-08-29 | 29,60 | 456.400 | 29,77 | 29,03 | 29,14 | 00:00:00 | | 2006-08-30 | 29,86 | 1.009.700 | 30,01 | 29,41 | 29,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
