|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2007-12-06 | 23,33 | 931.400 | 23,73 | 23,10 | 23,73 | 00:00:00 | 2007-12-07 | 23,53 | 604.200 | 23,58 | 23,15 | 23,51 | 00:00:00 | 2007-12-10 | 23,90 | 640.900 | 24,06 | 23,42 | 23,46 | 00:00:00 | 2007-12-11 | 23,73 | 560.200 | 23,92 | 23,56 | 23,90 | 00:00:00 | 2007-12-12 | 23,85 | 715.700 | 23,93 | 23,42 | 23,42 | 00:00:00 | 2007-12-13 | 23,26 | 919.600 | 23,70 | 23,20 | 23,67 | 00:00:00 | 2007-12-14 | 23,28 | 679.500 | 23,39 | 22,89 | 23,38 | 00:00:00 | 2007-12-17 | 23,05 | 1.156.200 | 23,18 | 22,75 | 23,00 | 00:00:00 | 2007-12-18 | 23,75 | 2.353.200 | 24,05 | 23,00 | 23,04 | 00:00:00 | 2007-12-19 | 24,61 | 1.994.900 | 24,98 | 23,42 | 23,52 | 00:00:00 | 2007-12-20 | 24,84 | 1.160.900 | 25,07 | 24,42 | 24,68 | 00:00:00 | 2007-12-21 | 25,00 | 1.225.900 | 25,16 | 24,58 | 25,06 | 00:00:00 | 2007-12-27 | 24,90 | 501.900 | 25,16 | 24,61 | 25,00 | 00:00:00 | 2007-12-28 | 25,04 | 738.900 | 25,16 | 24,51 | 24,78 | 00:00:00 | 2008-01-02 | 24,39 | 662.700 | 25,06 | 24,39 | 25,06 | 00:00:00 | 2008-01-03 | 24,51 | 1.307.300 | 24,72 | 23,54 | 24,34 | 00:00:00 | 2008-01-04 | 24,31 | 866.400 | 24,65 | 24,06 | 24,51 | 00:00:00 | 2008-01-07 | 23,47 | 983.400 | 24,27 | 23,27 | 24,01 | 00:00:00 | 2008-01-08 | 22,99 | 1.036.100 | 23,69 | 22,90 | 23,61 | 00:00:00 | 2008-01-09 | 22,61 | 946.200 | 22,84 | 22,22 | 22,82 | 00:00:00 | 2008-01-10 | 22,55 | 1.469.000 | 22,91 | 22,14 | 22,82 | 00:00:00 | 2008-01-11 | 23,18 | 948.500 | 23,28 | 22,21 | 22,56 | 00:00:00 | 2008-01-14 | 23,29 | 617.300 | 23,72 | 23,00 | 23,00 | 00:00:00 | 2008-01-15 | 22,61 | 1.114.900 | 23,48 | 22,50 | 23,18 | 00:00:00 | 2008-01-16 | 23,77 | 2.070.700 | 24,10 | 22,45 | 22,45 | 00:00:00 | 2008-01-17 | 23,77 | 1.311.300 | 24,09 | 23,42 | 24,00 | 00:00:00 | 2008-01-18 | 23,50 | 1.101.500 | 24,00 | 23,46 | 23,73 | 00:00:00 | 2008-01-21 | 23,23 | 1.527.300 | 23,49 | 22,52 | 23,26 | 00:00:00 | 2008-01-22 | 23,82 | 1.433.600 | 24,00 | 22,66 | 22,70 | 00:00:00 | 2008-01-23 | 23,79 | 1.226.600 | 24,34 | 23,43 | 24,20 | 00:00:00 | 2008-01-24 | 24,61 | 1.209.700 | 24,78 | 24,13 | 24,30 | 00:00:00 | 2008-01-25 | 24,58 | 892.000 | 24,98 | 24,49 | 24,98 | 00:00:00 | 2008-01-28 | 24,41 | 743.100 | 24,50 | 24,01 | 24,11 | 00:00:00 | 2008-01-29 | 24,15 | 1.500.100 | 24,89 | 24,01 | 24,52 | 00:00:00 | 2008-01-30 | 24,48 | 562.000 | 24,51 | 24,03 | 24,09 | 00:00:00 | 2008-01-31 | 24,57 | 716.700 | 24,61 | 24,00 | 24,49 | 00:00:00 | 2008-02-01 | 25,01 | 933.900 | 25,02 | 24,58 | 24,68 | 00:00:00 | 2008-02-04 | 25,01 | 501.900 | 25,30 | 24,81 | 25,12 | 00:00:00 | 2008-02-05 | 24,37 | 547.100 | 24,95 | 24,32 | 24,84 | 00:00:00 | 2008-02-06 | 24,84 | 511.200 | 24,84 | 24,21 | 24,21 | 00:00:00 | 2008-02-07 | 24,29 | 753.500 | 24,78 | 24,11 | 24,62 | 00:00:00 | 2008-02-08 | 24,53 | 419.500 | 24,68 | 24,36 | 24,54 | 00:00:00 | 2008-02-11 | 24,14 | 481.700 | 24,70 | 24,05 | 24,20 | 00:00:00 | 2008-02-12 | 24,31 | 597.100 | 24,39 | 24,05 | 24,30 | 00:00:00 | 2008-02-13 | 24,23 | 527.600 | 24,30 | 24,01 | 24,11 | 00:00:00 | 2008-02-14 | 24,13 | 861.200 | 24,50 | 24,10 | 24,30 | 00:00:00 | 2008-02-15 | 23,83 | 580.000 | 24,36 | 23,75 | 24,13 | 00:00:00 | 2008-02-18 | 23,89 | 421.900 | 24,24 | 23,73 | 23,86 | 00:00:00 | 2008-02-19 | 23,91 | 487.100 | 24,19 | 23,67 | 23,76 | 00:00:00 | 2008-02-20 | 23,76 | 314.900 | 23,87 | 23,58 | 23,65 | 00:00:00 | 2008-02-21 | 23,83 | 464.300 | 24,13 | 23,78 | 23,94 | 00:00:00 | 2008-02-22 | 23,55 | 303.700 | 23,95 | 23,54 | 23,70 | 00:00:00 | 2008-02-25 | 23,92 | 304.400 | 23,98 | 23,61 | 23,70 | 00:00:00 | 2008-02-26 | 24,05 | 374.100 | 24,26 | 23,76 | 24,07 | 00:00:00 | 2008-02-27 | 24,29 | 675.700 | 24,29 | 23,87 | 24,20 | 00:00:00 | 2008-02-28 | 24,01 | 536.700 | 24,33 | 24,00 | 24,09 | 00:00:00 | 2008-02-29 | 23,94 | 803.500 | 24,15 | 23,83 | 23,84 | 00:00:00 | 2008-03-03 | 23,87 | 685.100 | 24,00 | 23,52 | 23,91 | 00:00:00 | 2008-03-04 | 23,76 | 793.600 | 23,98 | 23,47 | 23,86 | 00:00:00 | 2008-03-05 | 24,05 | 778.800 | 24,20 | 23,80 | 23,84 | 00:00:00 | 2008-03-06 | 23,78 | 537.500 | 24,21 | 23,65 | 23,93 | 00:00:00 | 2008-03-07 | 23,68 | 583.000 | 24,01 | 23,51 | 23,75 | 00:00:00 | 2008-03-10 | 23,37 | 662.000 | 23,68 | 23,30 | 23,57 | 00:00:00 | 2008-03-11 | 23,14 | 721.300 | 23,64 | 23,14 | 23,31 | 00:00:00 | 2008-03-12 | 21,11 | 4.715.700 | 22,89 | 20,92 | 22,89 | 00:00:00 | 2008-03-13 | 20,97 | 1.609.200 | 21,00 | 20,40 | 20,75 | 00:00:00 | 2008-03-14 | 20,85 | 1.299.700 | 21,14 | 20,51 | 20,98 | 00:00:00 | 2008-03-18 | 20,19 | 955.600 | 20,42 | 20,06 | 20,39 | 00:00:00 | 2008-03-19 | 18,87 | 2.103.200 | 20,25 | 18,70 | 20,20 | 00:00:00 | 2008-03-20 | 18,15 | 2.244.100 | 18,86 | 18,02 | 18,57 | 00:00:00 | 2008-03-25 | 18,57 | 1.437.000 | 18,80 | 18,08 | 18,80 | 00:00:00 | 2008-03-26 | 18,27 | 1.009.800 | 18,67 | 18,17 | 18,52 | 00:00:00 | 2008-03-27 | 18,31 | 1.020.200 | 18,47 | 18,10 | 18,28 | 00:00:00 | 2008-03-28 | 19,55 | 1.783.000 | 19,70 | 18,35 | 18,38 | 00:00:00 | 2008-03-31 | 19,71 | 910.100 | 19,77 | 19,15 | 19,34 | 00:00:00 | 2008-04-01 | 20,45 | 1.824.100 | 20,90 | 19,59 | 19,59 | 00:00:00 | 2008-04-02 | 20,59 | 1.163.400 | 20,89 | 20,42 | 20,75 | 00:00:00 | 2008-04-03 | 20,25 | 1.090.700 | 20,65 | 20,15 | 20,61 | 00:00:00 | 2008-04-04 | 20,52 | 863.200 | 20,58 | 20,28 | 20,28 | 00:00:00 | 2008-04-07 | 21,40 | 2.476.000 | 21,78 | 21,10 | 21,24 | 00:00:00 | 2008-04-08 | 20,85 | 1.623.800 | 21,33 | 20,51 | 21,16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|