|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-21 | 31,07 | 611.500 | 31,45 | 31,00 | 31,24 | 00:00:00 | | 2006-12-22 | 30,70 | 381.500 | 31,11 | 30,63 | 31,11 | 00:00:00 | | 2006-12-27 | 31,02 | 259.600 | 31,09 | 30,75 | 30,92 | 00:00:00 | | 2006-12-28 | 31,10 | 401.600 | 31,25 | 30,73 | 31,05 | 00:00:00 | | 2006-12-29 | 31,52 | 749.600 | 31,70 | 31,28 | 31,45 | 00:00:00 | | 2007-01-02 | 31,74 | 636.000 | 31,76 | 31,56 | 31,74 | 00:00:00 | | 2007-01-03 | 32,07 | 978.400 | 32,22 | 31,56 | 31,76 | 00:00:00 | | 2007-01-04 | 32,04 | 813.200 | 32,19 | 31,65 | 32,00 | 00:00:00 | | 2007-01-05 | 31,65 | 514.800 | 31,87 | 31,62 | 31,84 | 00:00:00 | | 2007-01-08 | 32,41 | 1.408.700 | 32,49 | 31,70 | 31,87 | 00:00:00 | | 2007-01-09 | 32,45 | 2.021.900 | 33,05 | 32,42 | 32,55 | 00:00:00 | | 2007-01-10 | 32,39 | 673.400 | 32,57 | 32,15 | 32,37 | 00:00:00 | | 2007-01-11 | 33,33 | 1.744.500 | 33,34 | 32,83 | 33,00 | 00:00:00 | | 2007-01-12 | 33,71 | 1.452.000 | 33,97 | 33,20 | 33,28 | 00:00:00 | | 2007-01-15 | 33,60 | 756.700 | 34,00 | 33,60 | 34,00 | 00:00:00 | | 2007-01-16 | 33,27 | 617.400 | 33,71 | 33,19 | 33,65 | 00:00:00 | | 2007-01-17 | 33,21 | 681.200 | 33,53 | 32,89 | 33,31 | 00:00:00 | | 2007-01-18 | 33,13 | 574.400 | 33,44 | 33,00 | 33,38 | 00:00:00 | | 2007-01-19 | 33,92 | 1.000.600 | 33,96 | 33,23 | 33,37 | 00:00:00 | | 2007-01-22 | 33,57 | 947.200 | 34,09 | 33,50 | 33,90 | 00:00:00 | | 2007-01-23 | 33,13 | 718.400 | 33,70 | 33,02 | 33,57 | 00:00:00 | | 2007-01-24 | 33,47 | 775.400 | 33,54 | 33,11 | 33,38 | 00:00:00 | | 2007-01-25 | 32,98 | 1.386.800 | 33,61 | 32,95 | 33,59 | 00:00:00 | | 2007-01-26 | 33,56 | 1.566.100 | 33,60 | 32,58 | 32,63 | 00:00:00 | | 2007-01-29 | 32,10 | 6.852.800 | 33,90 | 31,50 | 33,90 | 00:00:00 | | 2007-01-30 | 31,47 | 3.068.200 | 32,16 | 31,11 | 32,15 | 00:00:00 | | 2007-01-31 | 31,30 | 1.996.200 | 31,80 | 31,20 | 31,70 | 00:00:00 | | 2007-02-01 | 31,32 | 1.248.800 | 31,55 | 31,24 | 31,49 | 00:00:00 | | 2007-02-02 | 31,63 | 2.423.100 | 32,10 | 31,52 | 31,70 | 00:00:00 | | 2007-02-05 | 31,33 | 1.117.500 | 31,75 | 31,20 | 31,74 | 00:00:00 | | 2007-02-06 | 31,49 | 908.000 | 31,54 | 31,33 | 31,46 | 00:00:00 | | 2007-02-07 | 31,55 | 800.600 | 31,60 | 31,35 | 31,60 | 00:00:00 | | 2007-02-08 | 31,35 | 798.000 | 31,65 | 31,30 | 31,62 | 00:00:00 | | 2007-02-09 | 31,49 | 770.500 | 31,70 | 31,35 | 31,55 | 00:00:00 | | 2007-02-12 | 31,30 | 662.900 | 31,55 | 31,29 | 31,55 | 00:00:00 | | 2007-02-13 | 31,62 | 770.600 | 31,76 | 31,30 | 31,30 | 00:00:00 | | 2007-02-14 | 31,44 | 946.200 | 31,73 | 31,24 | 31,62 | 00:00:00 | | 2007-02-15 | 31,49 | 730.700 | 31,62 | 31,11 | 31,49 | 00:00:00 | | 2007-02-16 | 31,33 | 455.300 | 31,57 | 31,29 | 31,57 | 00:00:00 | | 2007-02-20 | 30,85 | 883.200 | 31,22 | 30,71 | 31,21 | 00:00:00 | | 2007-02-21 | 30,25 | 1.571.200 | 31,07 | 30,22 | 31,05 | 00:00:00 | | 2007-02-22 | 30,59 | 959.000 | 30,74 | 30,16 | 30,31 | 00:00:00 | | 2007-02-23 | 30,85 | 1.402.200 | 31,58 | 30,25 | 30,49 | 00:00:00 | | 2007-02-26 | 31,00 | 775.200 | 31,31 | 30,75 | 30,76 | 00:00:00 | | 2007-02-27 | 30,13 | 1.211.500 | 30,90 | 30,01 | 30,90 | 00:00:00 | | 2007-02-28 | 29,90 | 1.229.500 | 30,13 | 29,18 | 29,50 | 00:00:00 | | 2007-03-01 | 29,43 | 1.117.700 | 30,18 | 29,01 | 30,03 | 00:00:00 | | 2007-03-02 | 29,22 | 1.552.100 | 29,69 | 29,01 | 29,50 | 00:00:00 | | 2007-03-05 | 28,67 | 872.200 | 28,90 | 28,51 | 28,80 | 00:00:00 | | 2007-03-06 | 29,06 | 849.000 | 29,10 | 28,60 | 28,95 | 00:00:00 | | 2007-03-07 | 29,80 | 1.191.600 | 29,88 | 28,66 | 29,00 | 00:00:00 | | 2007-03-08 | 29,95 | 765.500 | 30,26 | 29,82 | 29,90 | 00:00:00 | | 2007-03-09 | 28,90 | 1.730.600 | 30,20 | 28,80 | 30,00 | 00:00:00 | | 2007-03-12 | 29,41 | 1.182.400 | 29,74 | 29,17 | 29,20 | 00:00:00 | | 2007-03-13 | 29,01 | 702.400 | 29,74 | 29,01 | 29,50 | 00:00:00 | | 2007-03-14 | 28,72 | 1.200.500 | 29,27 | 28,15 | 28,61 | 00:00:00 | | 2007-03-15 | 28,72 | 1.061.900 | 29,34 | 28,52 | 29,34 | 00:00:00 | | 2007-03-16 | 28,50 | 1.259.900 | 28,70 | 28,30 | 28,63 | 00:00:00 | | 2007-03-19 | 29,16 | 1.046.100 | 29,27 | 28,51 | 28,51 | 00:00:00 | | 2007-03-20 | 29,44 | 817.000 | 29,48 | 29,00 | 29,28 | 00:00:00 | | 2007-03-21 | 29,66 | 1.032.700 | 29,72 | 29,32 | 29,44 | 00:00:00 | | 2007-03-22 | 29,60 | 771.300 | 29,94 | 29,45 | 29,90 | 00:00:00 | | 2007-03-23 | 29,87 | 617.900 | 29,92 | 29,56 | 29,70 | 00:00:00 | | 2007-03-26 | 29,68 | 910.300 | 30,00 | 29,56 | 29,76 | 00:00:00 | | 2007-03-27 | 29,85 | 554.600 | 29,98 | 29,69 | 29,94 | 00:00:00 | | 2007-03-28 | 29,73 | 496.400 | 29,89 | 29,51 | 29,85 | 00:00:00 | | 2007-03-29 | 30,20 | 735.900 | 30,20 | 29,82 | 29,83 | 00:00:00 | | 2007-03-30 | 29,82 | 893.400 | 30,37 | 29,82 | 30,19 | 00:00:00 | | 2007-04-02 | 30,08 | 685.200 | 30,26 | 29,62 | 29,81 | 00:00:00 | | 2007-04-03 | 30,17 | 601.700 | 30,30 | 30,13 | 30,20 | 00:00:00 | | 2007-04-04 | 30,40 | 636.000 | 30,57 | 30,16 | 30,28 | 00:00:00 | | 2007-04-05 | 30,57 | 1.028.300 | 30,83 | 30,42 | 30,49 | 00:00:00 | | 2007-04-10 | 30,73 | 534.600 | 30,87 | 30,60 | 30,83 | 00:00:00 | | 2007-04-11 | 30,27 | 786.700 | 30,85 | 30,16 | 30,83 | 00:00:00 | | 2007-04-12 | 30,53 | 818.100 | 30,60 | 30,15 | 30,15 | 00:00:00 | | 2007-04-13 | 30,67 | 379.000 | 30,75 | 30,46 | 30,55 | 00:00:00 | | 2007-04-16 | 30,80 | 469.000 | 30,82 | 30,58 | 30,74 | 00:00:00 | | 2007-04-17 | 30,78 | 454.300 | 30,95 | 30,53 | 30,85 | 00:00:00 | | 2007-04-18 | 30,65 | 347.300 | 30,86 | 30,55 | 30,80 | 00:00:00 | | 2007-04-19 | 30,24 | 762.500 | 30,44 | 30,16 | 30,41 | 00:00:00 | | 2007-04-20 | 30,19 | 1.040.600 | 30,50 | 30,06 | 30,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
