|
 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 | | 2008-04-08 | 20,85 | 1.623.800 | 21,33 | 20,51 | 21,16 | 00:00:00 | | 2008-04-09 | 21,18 | 1.259.500 | 21,39 | 20,79 | 20,80 | 00:00:00 | | 2008-04-10 | 21,06 | 1.039.800 | 21,18 | 20,70 | 21,09 | 00:00:00 | | 2008-04-11 | 20,91 | 914.400 | 21,33 | 20,73 | 21,21 | 00:00:00 | | 2008-04-14 | 20,68 | 586.100 | 20,86 | 20,50 | 20,69 | 00:00:00 | | 2008-04-15 | 20,90 | 1.639.800 | 21,17 | 20,50 | 20,94 | 00:00:00 | | 2008-04-16 | 21,36 | 1.587.600 | 21,44 | 20,72 | 21,06 | 00:00:00 | | 2008-04-17 | 20,78 | 2.044.300 | 21,48 | 20,62 | 21,48 | 00:00:00 | | 2008-04-18 | 21,10 | 935.500 | 21,18 | 20,78 | 20,94 | 00:00:00 | | 2008-04-21 | 20,05 | 828.800 | 20,50 | 19,91 | 20,33 | 00:00:00 | | 2008-04-22 | 19,96 | 803.000 | 20,10 | 19,80 | 20,00 | 00:00:00 | | 2008-04-23 | 19,69 | 974.900 | 20,10 | 19,53 | 19,99 | 00:00:00 | | 2008-04-24 | 19,48 | 610.400 | 19,70 | 19,29 | 19,61 | 00:00:00 | | 2008-04-25 | 20,04 | 495.900 | 20,11 | 19,50 | 19,60 | 00:00:00 | | 2008-04-28 | 19,80 | 801.800 | 19,98 | 19,43 | 19,92 | 00:00:00 | | 2008-04-29 | 19,65 | 283.000 | 19,85 | 19,60 | 19,80 | 00:00:00 | | 2008-04-30 | 19,83 | 569.500 | 19,92 | 19,50 | 19,71 | 00:00:00 | | 2008-05-02 | 20,21 | 760.300 | 20,34 | 19,96 | 20,04 | 00:00:00 | | 2008-05-05 | 20,55 | 466.700 | 20,60 | 20,12 | 20,20 | 00:00:00 | | 2008-05-06 | 20,58 | 999.100 | 20,95 | 20,31 | 20,57 | 00:00:00 | | 2008-05-07 | 20,50 | 1.091.100 | 20,85 | 20,28 | 20,74 | 00:00:00 | | 2008-05-08 | 20,34 | 1.069.100 | 20,37 | 20,14 | 20,32 | 00:00:00 | | 2008-05-09 | 20,21 | 657.200 | 20,40 | 19,98 | 20,22 | 00:00:00 | | 2008-05-12 | 20,26 | 540.800 | 20,52 | 20,18 | 20,28 | 00:00:00 | | 2008-05-13 | 19,50 | 2.620.400 | 19,97 | 19,14 | 19,97 | 00:00:00 | | 2008-05-14 | 19,42 | 811.300 | 19,58 | 19,27 | 19,58 | 00:00:00 | | 2008-05-15 | 19,27 | 724.200 | 19,50 | 19,21 | 19,32 | 00:00:00 | | 2008-05-16 | 18,58 | 1.970.000 | 19,48 | 18,57 | 19,29 | 00:00:00 | | 2008-05-19 | 18,65 | 1.089.100 | 18,93 | 18,55 | 18,62 | 00:00:00 | | 2008-05-20 | 18,20 | 1.085.100 | 18,67 | 18,15 | 18,55 | 00:00:00 | | 2008-05-21 | 18,08 | 1.913.500 | 18,28 | 17,95 | 18,21 | 00:00:00 | | 2008-05-22 | 17,88 | 1.294.100 | 18,02 | 17,70 | 17,94 | 00:00:00 | | 2008-05-23 | 18,07 | 846.300 | 18,22 | 17,73 | 17,88 | 00:00:00 | | 2008-05-26 | 18,00 | 290.700 | 18,22 | 17,94 | 18,07 | 00:00:00 | | 2008-05-27 | 17,94 | 901.700 | 18,10 | 17,80 | 18,07 | 00:00:00 | | 2008-05-28 | 18,17 | 782.900 | 18,32 | 17,96 | 17,96 | 00:00:00 | | 2008-05-29 | 18,17 | 1.120.400 | 18,27 | 18,01 | 18,25 | 00:00:00 | | 2008-05-30 | 18,35 | 944.300 | 18,56 | 18,22 | 18,22 | 00:00:00 | | 2008-06-02 | 18,04 | 514.000 | 18,44 | 18,01 | 18,26 | 00:00:00 | | 2008-06-03 | 18,12 | 433.200 | 18,19 | 17,85 | 18,00 | 00:00:00 | | 2008-06-04 | 18,04 | 482.800 | 18,13 | 17,84 | 18,02 | 00:00:00 | | 2008-06-05 | 18,86 | 1.569.800 | 18,95 | 18,25 | 18,29 | 00:00:00 | | 2008-06-06 | 18,39 | 1.196.400 | 18,99 | 18,28 | 18,90 | 00:00:00 | | 2008-06-10 | 18,43 | 701.500 | 18,50 | 18,20 | 18,33 | 00:00:00 | | 2008-06-11 | 18,05 | 994.000 | 18,60 | 17,85 | 18,46 | 00:00:00 | | 2008-06-12 | 18,20 | 446.500 | 18,30 | 17,81 | 17,98 | 00:00:00 | | 2008-06-13 | 18,53 | 757.500 | 18,70 | 17,90 | 18,08 | 00:00:00 | | 2008-06-16 | 18,65 | 728.700 | 18,76 | 18,32 | 18,50 | 00:00:00 | | 2008-06-17 | 18,79 | 453.500 | 18,90 | 18,60 | 18,79 | 00:00:00 | | 2008-06-18 | 18,48 | 679.800 | 18,80 | 18,35 | 18,62 | 00:00:00 | | 2008-06-19 | 18,51 | 757.400 | 18,71 | 18,33 | 18,46 | 00:00:00 | | 2008-06-20 | 18,51 | 1.292.300 | 18,80 | 18,20 | 18,53 | 00:00:00 | | 2008-06-23 | 18,80 | 705.000 | 18,90 | 18,37 | 18,57 | 00:00:00 | | 2008-06-24 | 18,37 | 1.327.300 | 18,97 | 18,01 | 18,94 | 00:00:00 | | 2008-06-25 | 18,81 | 606.100 | 18,90 | 18,35 | 18,35 | 00:00:00 | | 2008-06-26 | 18,75 | 609.100 | 19,06 | 18,61 | 18,78 | 00:00:00 | | 2008-06-27 | 19,01 | 584.300 | 19,07 | 18,30 | 18,75 | 00:00:00 | | 2008-06-30 | 18,99 | 767.900 | 19,20 | 18,82 | 19,04 | 00:00:00 | | 2008-07-01 | 18,52 | 908.700 | 19,18 | 18,21 | 18,98 | 00:00:00 | | 2008-07-02 | 18,94 | 834.100 | 19,18 | 18,43 | 18,64 | 00:00:00 | | 2008-07-03 | 18,78 | 739.100 | 18,96 | 18,56 | 18,75 | 00:00:00 | | 2008-07-04 | 18,65 | 340.500 | 18,94 | 18,50 | 18,91 | 00:00:00 | | 2008-07-07 | 19,17 | 510.500 | 19,30 | 18,77 | 18,80 | 00:00:00 | | 2008-07-08 | 19,51 | 899.500 | 19,62 | 18,84 | 18,85 | 00:00:00 | | 2008-07-09 | 19,75 | 595.200 | 19,85 | 19,44 | 19,73 | 00:00:00 | | 2008-07-10 | 18,76 | 1.649.200 | 19,60 | 18,65 | 19,60 | 00:00:00 | | 2008-07-11 | 18,93 | 704.800 | 19,06 | 18,57 | 18,84 | 00:00:00 | | 2008-07-14 | 18,78 | 661.500 | 19,24 | 18,76 | 19,08 | 00:00:00 | | 2008-07-15 | 18,96 | 626.800 | 19,03 | 18,58 | 18,69 | 00:00:00 | | 2008-07-16 | 19,39 | 936.100 | 19,53 | 18,76 | 18,89 | 00:00:00 | | 2008-07-17 | 19,44 | 895.900 | 19,90 | 19,32 | 19,88 | 00:00:00 | | 2008-07-18 | 20,11 | 1.052.600 | 20,18 | 19,38 | 19,44 | 00:00:00 | | 2008-07-21 | 19,91 | 595.300 | 20,00 | 19,80 | 20,00 | 00:00:00 | | 2008-07-22 | 20,33 | 813.200 | 20,42 | 19,58 | 19,85 | 00:00:00 | | 2008-07-23 | 20,62 | 932.900 | 20,77 | 20,32 | 20,50 | 00:00:00 | | 2008-07-24 | 20,53 | 590.700 | 20,80 | 20,41 | 20,53 | 00:00:00 | | 2008-07-25 | 20,71 | 489.700 | 20,80 | 20,25 | 20,43 | 00:00:00 | | 2008-07-28 | 20,45 | 514.500 | 20,83 | 20,35 | 20,81 | 00:00:00 | | 2008-07-29 | 20,45 | 487.900 | 20,54 | 20,10 | 20,35 | 00:00:00 | | 2008-07-30 | 20,37 | 364.700 | 20,60 | 20,32 | 20,60 | 00:00:00 | | 2008-07-31 | 20,09 | 862.000 | 20,34 | 19,61 | 20,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
