|
 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 | | 2007-08-16 | 26,02 | 806.300 | 26,97 | 25,90 | 26,97 | 00:00:00 | | 2007-08-17 | 25,63 | 2.210.100 | 26,10 | 24,75 | 25,70 | 00:00:00 | | 2007-08-20 | 25,93 | 790.200 | 26,31 | 25,67 | 25,81 | 00:00:00 | | 2007-08-21 | 25,72 | 511.900 | 26,00 | 25,60 | 26,00 | 00:00:00 | | 2007-08-22 | 26,17 | 547.900 | 26,28 | 25,62 | 25,85 | 00:00:00 | | 2007-08-23 | 26,29 | 680.900 | 26,65 | 26,26 | 26,60 | 00:00:00 | | 2007-08-24 | 26,23 | 339.100 | 26,36 | 26,08 | 26,08 | 00:00:00 | | 2007-08-27 | 26,39 | 350.000 | 26,55 | 26,13 | 26,31 | 00:00:00 | | 2007-08-28 | 25,94 | 442.000 | 26,50 | 25,90 | 26,37 | 00:00:00 | | 2007-08-29 | 25,92 | 599.900 | 26,15 | 25,77 | 25,84 | 00:00:00 | | 2007-08-30 | 26,28 | 389.500 | 26,30 | 25,92 | 26,10 | 00:00:00 | | 2007-08-31 | 26,38 | 493.800 | 26,54 | 26,28 | 26,37 | 00:00:00 | | 2007-09-03 | 26,25 | 573.000 | 26,49 | 26,18 | 26,49 | 00:00:00 | | 2007-09-04 | 26,75 | 1.077.300 | 26,88 | 26,01 | 26,31 | 00:00:00 | | 2007-09-05 | 25,99 | 750.600 | 26,80 | 25,95 | 26,80 | 00:00:00 | | 2007-09-06 | 25,89 | 654.900 | 26,24 | 25,57 | 26,10 | 00:00:00 | | 2007-09-07 | 25,39 | 521.900 | 26,06 | 25,38 | 26,06 | 00:00:00 | | 2007-09-10 | 24,77 | 497.900 | 25,45 | 24,70 | 25,31 | 00:00:00 | | 2007-09-11 | 25,53 | 1.234.300 | 25,69 | 24,72 | 24,89 | 00:00:00 | | 2007-09-12 | 25,84 | 841.500 | 25,96 | 25,50 | 25,65 | 00:00:00 | | 2007-09-13 | 25,65 | 528.700 | 25,84 | 25,15 | 25,68 | 00:00:00 | | 2007-09-14 | 24,60 | 3.200.600 | 25,84 | 23,93 | 25,84 | 00:00:00 | | 2007-09-17 | 24,57 | 1.181.700 | 24,77 | 24,18 | 24,59 | 00:00:00 | | 2007-09-18 | 24,70 | 908.600 | 24,77 | 24,40 | 24,50 | 00:00:00 | | 2007-09-19 | 26,00 | 1.948.600 | 26,10 | 25,10 | 25,10 | 00:00:00 | | 2007-09-20 | 25,62 | 1.089.100 | 25,98 | 25,45 | 25,90 | 00:00:00 | | 2007-09-21 | 25,51 | 1.276.100 | 25,81 | 25,10 | 25,63 | 00:00:00 | | 2007-09-24 | 25,54 | 524.300 | 25,70 | 25,34 | 25,57 | 00:00:00 | | 2007-09-25 | 24,99 | 681.900 | 25,46 | 24,85 | 25,42 | 00:00:00 | | 2007-09-26 | 24,95 | 422.700 | 25,29 | 24,82 | 25,16 | 00:00:00 | | 2007-09-27 | 25,23 | 490.400 | 25,26 | 24,95 | 25,21 | 00:00:00 | | 2007-09-28 | 25,35 | 542.400 | 25,39 | 25,01 | 25,17 | 00:00:00 | | 2007-10-01 | 25,68 | 296.300 | 25,77 | 25,13 | 25,29 | 00:00:00 | | 2007-10-02 | 26,03 | 679.000 | 26,26 | 25,65 | 25,80 | 00:00:00 | | 2007-10-03 | 26,23 | 662.500 | 26,40 | 25,86 | 26,17 | 00:00:00 | | 2007-10-04 | 25,61 | 1.140.700 | 26,30 | 25,57 | 26,30 | 00:00:00 | | 2007-10-05 | 25,58 | 3.038.500 | 25,77 | 24,51 | 25,76 | 00:00:00 | | 2007-10-08 | 26,10 | 1.215.900 | 26,13 | 25,57 | 25,60 | 00:00:00 | | 2007-10-09 | 26,96 | 1.320.100 | 27,05 | 26,12 | 26,19 | 00:00:00 | | 2007-10-10 | 26,94 | 732.000 | 27,14 | 26,69 | 26,83 | 00:00:00 | | 2007-10-11 | 27,70 | 1.357.300 | 27,85 | 26,90 | 26,99 | 00:00:00 | | 2007-10-12 | 27,14 | 1.001.500 | 27,54 | 26,95 | 27,42 | 00:00:00 | | 2007-10-15 | 26,51 | 695.400 | 27,19 | 26,54 | 27,17 | 00:00:00 | | 2007-10-16 | 26,05 | 1.268.900 | 26,48 | 25,90 | 26,48 | 00:00:00 | | 2007-10-17 | 25,85 | 846.000 | 26,27 | 25,79 | 26,14 | 00:00:00 | | 2007-10-18 | 24,77 | 3.449.600 | 26,07 | 24,64 | 25,81 | 00:00:00 | | 2007-10-19 | 24,63 | 2.305.700 | 25,05 | 24,50 | 24,65 | 00:00:00 | | 2007-10-22 | 24,01 | 1.512.800 | 24,42 | 23,93 | 24,23 | 00:00:00 | | 2007-10-23 | 24,51 | 1.802.100 | 24,75 | 24,01 | 24,20 | 00:00:00 | | 2007-10-24 | 24,23 | 1.111.400 | 24,74 | 24,16 | 24,64 | 00:00:00 | | 2007-10-25 | 24,54 | 956.600 | 24,71 | 24,30 | 24,44 | 00:00:00 | | 2007-10-26 | 24,43 | 1.264.000 | 24,64 | 24,17 | 24,59 | 00:00:00 | | 2007-10-29 | 24,85 | 933.900 | 24,94 | 24,40 | 24,53 | 00:00:00 | | 2007-10-30 | 24,67 | 645.700 | 24,96 | 24,60 | 24,93 | 00:00:00 | | 2007-10-31 | 24,67 | 916.900 | 24,90 | 24,55 | 24,77 | 00:00:00 | | 2007-11-01 | 24,32 | 866.600 | 24,73 | 24,25 | 24,73 | 00:00:00 | | 2007-11-02 | 24,67 | 768.400 | 24,67 | 24,25 | 24,27 | 00:00:00 | | 2007-11-05 | 24,23 | 755.500 | 24,67 | 24,16 | 24,63 | 00:00:00 | | 2007-11-06 | 24,07 | 638.300 | 24,39 | 23,97 | 24,34 | 00:00:00 | | 2007-11-07 | 23,52 | 926.700 | 24,27 | 23,41 | 24,27 | 00:00:00 | | 2007-11-08 | 23,68 | 952.100 | 24,15 | 23,22 | 23,31 | 00:00:00 | | 2007-11-09 | 23,20 | 1.627.900 | 24,75 | 23,10 | 24,23 | 00:00:00 | | 2007-11-12 | 23,25 | 804.900 | 23,59 | 23,01 | 23,07 | 00:00:00 | | 2007-11-13 | 23,34 | 430.600 | 23,49 | 23,01 | 23,12 | 00:00:00 | | 2007-11-14 | 23,14 | 756.800 | 23,62 | 23,14 | 23,62 | 00:00:00 | | 2007-11-15 | 22,90 | 645.400 | 23,37 | 22,80 | 23,18 | 00:00:00 | | 2007-11-16 | 22,52 | 1.043.600 | 22,90 | 22,36 | 22,90 | 00:00:00 | | 2007-11-19 | 21,72 | 1.582.100 | 22,78 | 21,03 | 22,53 | 00:00:00 | | 2007-11-20 | 21,61 | 1.835.400 | 21,94 | 21,09 | 21,94 | 00:00:00 | | 2007-11-21 | 21,23 | 1.136.000 | 21,45 | 21,12 | 21,31 | 00:00:00 | | 2007-11-22 | 21,80 | 2.343.600 | 21,96 | 20,77 | 21,34 | 00:00:00 | | 2007-11-23 | 22,30 | 1.043.300 | 22,35 | 21,80 | 21,85 | 00:00:00 | | 2007-11-26 | 22,07 | 615.200 | 22,74 | 22,01 | 22,39 | 00:00:00 | | 2007-11-27 | 22,04 | 577.400 | 22,28 | 21,85 | 21,85 | 00:00:00 | | 2007-11-28 | 22,54 | 637.800 | 22,57 | 22,02 | 22,11 | 00:00:00 | | 2007-11-29 | 22,58 | 1.017.700 | 22,92 | 22,52 | 22,71 | 00:00:00 | | 2007-11-30 | 23,26 | 1.201.600 | 23,48 | 22,68 | 22,85 | 00:00:00 | | 2007-12-03 | 23,12 | 696.400 | 23,48 | 22,98 | 23,26 | 00:00:00 | | 2007-12-04 | 23,00 | 1.187.500 | 23,28 | 22,80 | 23,12 | 00:00:00 | | 2007-12-05 | 23,60 | 874.700 | 23,68 | 23,05 | 23,21 | 00:00:00 | | 2007-12-06 | 23,33 | 931.400 | 23,73 | 23,10 | 23,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
