|
 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 | | 2007-04-20 | 30,19 | 1.040.600 | 30,50 | 30,06 | 30,49 | 00:00:00 | | 2007-04-23 | 30,30 | 1.055.500 | 30,37 | 30,13 | 30,13 | 00:00:00 | | 2007-04-24 | 30,01 | 1.072.000 | 30,45 | 29,89 | 30,31 | 00:00:00 | | 2007-04-26 | 30,27 | 1.183.000 | 30,41 | 30,18 | 30,36 | 00:00:00 | | 2007-04-27 | 30,36 | 701.500 | 30,45 | 30,22 | 30,36 | 00:00:00 | | 2007-04-30 | 30,22 | 639.600 | 30,48 | 30,18 | 30,37 | 00:00:00 | | 2007-05-02 | 30,10 | 905.200 | 30,46 | 30,04 | 30,24 | 00:00:00 | | 2007-05-03 | 29,74 | 907.200 | 30,30 | 29,74 | 30,20 | 00:00:00 | | 2007-05-04 | 31,50 | 3.815.800 | 31,67 | 30,71 | 30,78 | 00:00:00 | | 2007-05-07 | 31,40 | 1.098.600 | 31,76 | 31,14 | 31,70 | 00:00:00 | | 2007-05-08 | 31,31 | 1.477.800 | 31,45 | 30,98 | 31,45 | 00:00:00 | | 2007-05-09 | 32,14 | 2.549.700 | 32,28 | 31,59 | 31,80 | 00:00:00 | | 2007-05-10 | 31,59 | 1.594.800 | 32,20 | 31,59 | 32,20 | 00:00:00 | | 2007-05-11 | 31,74 | 1.154.100 | 31,87 | 31,12 | 31,59 | 00:00:00 | | 2007-05-14 | 31,67 | 747.300 | 32,15 | 31,57 | 31,90 | 00:00:00 | | 2007-05-15 | 31,46 | 2.226.700 | 31,63 | 31,24 | 31,63 | 00:00:00 | | 2007-05-16 | 31,21 | 519.800 | 31,71 | 31,19 | 31,49 | 00:00:00 | | 2007-05-17 | 31,18 | 1.750.100 | 31,45 | 31,05 | 31,45 | 00:00:00 | | 2007-05-18 | 32,30 | 3.141.700 | 32,36 | 31,59 | 31,59 | 00:00:00 | | 2007-05-21 | 32,03 | 1.042.700 | 32,27 | 31,75 | 32,05 | 00:00:00 | | 2007-05-22 | 31,94 | 764.700 | 32,16 | 31,78 | 31,91 | 00:00:00 | | 2007-05-23 | 31,97 | 387.900 | 32,09 | 31,83 | 31,84 | 00:00:00 | | 2007-05-24 | 31,88 | 963.900 | 32,20 | 31,52 | 31,85 | 00:00:00 | | 2007-05-25 | 32,10 | 928.000 | 32,19 | 31,68 | 31,80 | 00:00:00 | | 2007-05-28 | 32,24 | 1.132.000 | 32,29 | 31,82 | 31,90 | 00:00:00 | | 2007-05-29 | 32,06 | 582.900 | 32,26 | 32,00 | 32,26 | 00:00:00 | | 2007-05-30 | 32,30 | 1.088.800 | 32,34 | 31,81 | 31,98 | 00:00:00 | | 2007-05-31 | 32,37 | 1.159.200 | 32,76 | 32,31 | 32,48 | 00:00:00 | | 2007-06-04 | 32,23 | 687.400 | 32,78 | 32,15 | 32,73 | 00:00:00 | | 2007-06-05 | 32,12 | 1.024.500 | 32,47 | 32,02 | 32,30 | 00:00:00 | | 2007-06-06 | 31,35 | 1.427.900 | 32,12 | 31,24 | 32,01 | 00:00:00 | | 2007-06-07 | 31,03 | 754.000 | 31,59 | 30,89 | 31,35 | 00:00:00 | | 2007-06-08 | 30,80 | 862.200 | 31,08 | 30,61 | 30,61 | 00:00:00 | | 2007-06-11 | 31,05 | 696.800 | 31,37 | 30,94 | 31,20 | 00:00:00 | | 2007-06-12 | 30,97 | 432.700 | 31,10 | 30,71 | 30,90 | 00:00:00 | | 2007-06-13 | 30,55 | 955.300 | 31,00 | 30,50 | 30,53 | 00:00:00 | | 2007-06-14 | 31,28 | 1.198.600 | 31,41 | 30,58 | 30,88 | 00:00:00 | | 2007-06-15 | 31,48 | 1.105.700 | 31,48 | 31,05 | 31,32 | 00:00:00 | | 2007-06-18 | 31,44 | 527.400 | 31,50 | 31,12 | 31,12 | 00:00:00 | | 2007-06-19 | 31,36 | 668.900 | 31,58 | 31,30 | 31,50 | 00:00:00 | | 2007-06-20 | 31,28 | 579.800 | 31,62 | 31,20 | 31,45 | 00:00:00 | | 2007-06-21 | 30,75 | 732.400 | 31,27 | 30,51 | 31,16 | 00:00:00 | | 2007-06-22 | 31,01 | 931.600 | 31,16 | 30,79 | 30,84 | 00:00:00 | | 2007-06-25 | 30,93 | 672.400 | 31,08 | 30,63 | 30,78 | 00:00:00 | | 2007-06-26 | 30,25 | 1.346.600 | 30,70 | 30,08 | 30,46 | 00:00:00 | | 2007-06-27 | 30,32 | 846.800 | 30,45 | 30,16 | 30,20 | 00:00:00 | | 2007-06-28 | 29,07 | 7.065.600 | 30,57 | 28,42 | 30,48 | 00:00:00 | | 2007-06-29 | 29,51 | 2.043.100 | 29,73 | 29,10 | 29,58 | 00:00:00 | | 2007-07-02 | 29,57 | 623.800 | 29,71 | 29,33 | 29,68 | 00:00:00 | | 2007-07-03 | 29,48 | 2.232.900 | 29,78 | 28,65 | 29,75 | 00:00:00 | | 2007-07-04 | 30,37 | 1.624.100 | 30,53 | 29,53 | 29,53 | 00:00:00 | | 2007-07-05 | 30,44 | 1.340.900 | 30,61 | 30,17 | 30,37 | 00:00:00 | | 2007-07-06 | 30,55 | 742.200 | 30,59 | 30,11 | 30,26 | 00:00:00 | | 2007-07-09 | 30,20 | 1.047.800 | 30,73 | 30,14 | 30,60 | 00:00:00 | | 2007-07-10 | 29,00 | 3.455.300 | 30,25 | 28,78 | 30,15 | 00:00:00 | | 2007-07-11 | 29,01 | 1.300.500 | 29,31 | 28,81 | 28,97 | 00:00:00 | | 2007-07-12 | 28,99 | 895.800 | 29,21 | 28,72 | 29,15 | 00:00:00 | | 2007-07-13 | 29,10 | 768.900 | 29,32 | 28,91 | 29,21 | 00:00:00 | | 2007-07-16 | 29,12 | 595.800 | 29,19 | 28,94 | 29,04 | 00:00:00 | | 2007-07-17 | 29,05 | 691.100 | 29,19 | 29,01 | 29,10 | 00:00:00 | | 2007-07-18 | 29,08 | 844.200 | 29,44 | 28,90 | 28,90 | 00:00:00 | | 2007-07-19 | 29,04 | 696.200 | 29,20 | 29,00 | 29,19 | 00:00:00 | | 2007-07-20 | 28,83 | 734.100 | 29,12 | 28,71 | 29,08 | 00:00:00 | | 2007-07-23 | 28,99 | 624.900 | 29,08 | 28,87 | 28,98 | 00:00:00 | | 2007-07-24 | 28,81 | 745.800 | 29,07 | 28,79 | 29,07 | 00:00:00 | | 2007-07-25 | 28,84 | 810.800 | 28,99 | 28,55 | 28,61 | 00:00:00 | | 2007-07-26 | 28,37 | 1.395.900 | 29,40 | 28,23 | 29,09 | 00:00:00 | | 2007-07-27 | 27,52 | 1.210.800 | 28,42 | 27,44 | 28,20 | 00:00:00 | | 2007-07-30 | 26,91 | 1.110.700 | 27,72 | 26,85 | 27,61 | 00:00:00 | | 2007-07-31 | 27,29 | 903.200 | 27,92 | 27,06 | 27,18 | 00:00:00 | | 2007-08-01 | 27,17 | 879.700 | 27,30 | 26,75 | 26,99 | 00:00:00 | | 2007-08-02 | 27,33 | 663.900 | 27,56 | 27,01 | 27,55 | 00:00:00 | | 2007-08-03 | 26,97 | 493.800 | 27,47 | 26,81 | 27,47 | 00:00:00 | | 2007-08-06 | 26,37 | 803.400 | 27,17 | 26,19 | 26,76 | 00:00:00 | | 2007-08-07 | 26,95 | 837.400 | 27,43 | 26,53 | 26,77 | 00:00:00 | | 2007-08-08 | 27,94 | 1.219.900 | 28,03 | 27,00 | 27,15 | 00:00:00 | | 2007-08-09 | 27,93 | 1.518.900 | 28,75 | 27,80 | 27,92 | 00:00:00 | | 2007-08-10 | 27,81 | 1.317.600 | 28,94 | 27,31 | 27,51 | 00:00:00 | | 2007-08-13 | 27,46 | 701.000 | 28,28 | 27,32 | 28,28 | 00:00:00 | | 2007-08-14 | 27,10 | 437.300 | 27,53 | 27,05 | 27,47 | 00:00:00 | | 2007-08-16 | 26,02 | 806.300 | 26,97 | 25,90 | 26,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
