|
 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 | | 2008-07-31 | 20,09 | 862.000 | 20,34 | 19,61 | 20,34 | 00:00:00 | | 2008-08-01 | 20,46 | 847.800 | 20,77 | 20,14 | 20,31 | 00:00:00 | | 2008-08-04 | 20,40 | 518.000 | 20,93 | 20,10 | 20,46 | 00:00:00 | | 2008-08-05 | 21,17 | 1.069.200 | 21,38 | 20,60 | 20,70 | 00:00:00 | | 2008-08-06 | 21,12 | 739.800 | 21,37 | 20,82 | 21,35 | 00:00:00 | | 2008-08-07 | 20,95 | 705.300 | 21,17 | 20,67 | 21,02 | 00:00:00 | | 2008-08-08 | 21,21 | 697.700 | 21,35 | 20,83 | 21,04 | 00:00:00 | | 2008-08-11 | 21,26 | 536.600 | 21,70 | 21,15 | 21,22 | 00:00:00 | | 2008-08-12 | 21,37 | 580.200 | 21,53 | 21,12 | 21,17 | 00:00:00 | | 2008-08-13 | 21,02 | 451.100 | 21,46 | 20,67 | 21,37 | 00:00:00 | | 2008-08-14 | 20,91 | 414.500 | 21,14 | 20,70 | 20,97 | 00:00:00 | | 2008-08-18 | 21,05 | 357.200 | 21,30 | 20,72 | 20,81 | 00:00:00 | | 2008-08-19 | 20,67 | 757.300 | 21,02 | 20,51 | 20,99 | 00:00:00 | | 2008-08-20 | 20,69 | 473.000 | 20,79 | 20,44 | 20,73 | 00:00:00 | | 2008-08-21 | 20,47 | 383.000 | 20,81 | 20,23 | 20,74 | 00:00:00 | | 2008-08-22 | 20,57 | 715.000 | 20,60 | 19,90 | 20,60 | 00:00:00 | | 2008-08-25 | 20,70 | 384.900 | 20,80 | 20,35 | 20,35 | 00:00:00 | | 2008-08-26 | 20,92 | 595.700 | 21,00 | 20,41 | 20,54 | 00:00:00 | | 2008-08-27 | 20,88 | 413.200 | 21,00 | 20,65 | 21,00 | 00:00:00 | | 2008-08-28 | 21,05 | 820.700 | 21,26 | 20,69 | 20,88 | 00:00:00 | | 2008-08-29 | 21,04 | 407.900 | 21,09 | 20,71 | 20,71 | 00:00:00 | | 2008-09-01 | 21,22 | 539.400 | 21,40 | 20,81 | 20,86 | 00:00:00 | | 2008-09-02 | 21,52 | 885.500 | 21,81 | 21,29 | 21,36 | 00:00:00 | | 2008-09-03 | 21,77 | 1.012.400 | 21,95 | 21,25 | 21,55 | 00:00:00 | | 2008-09-04 | 21,22 | 864.500 | 21,74 | 21,07 | 21,67 | 00:00:00 | | 2008-09-05 | 21,09 | 682.700 | 21,47 | 20,91 | 21,18 | 00:00:00 | | 2008-09-08 | 21,12 | 1.015.200 | 21,41 | 20,73 | 21,36 | 00:00:00 | | 2008-09-09 | 21,22 | 698.800 | 21,60 | 21,00 | 21,00 | 00:00:00 | | 2008-09-10 | 21,13 | 760.500 | 21,36 | 20,90 | 21,14 | 00:00:00 | | 2008-09-11 | 21,09 | 617.500 | 21,18 | 20,87 | 21,04 | 00:00:00 | | 2008-09-12 | 20,98 | 955.400 | 21,17 | 20,70 | 21,09 | 00:00:00 | | 2008-09-15 | 20,72 | 972.000 | 20,83 | 20,31 | 20,40 | 00:00:00 | | 2008-09-16 | 20,70 | 1.448.000 | 20,86 | 20,15 | 20,58 | 00:00:00 | | 2008-09-17 | 20,23 | 1.273.400 | 20,89 | 20,14 | 20,89 | 00:00:00 | | 2008-09-18 | 19,88 | 1.313.500 | 20,41 | 19,82 | 20,09 | 00:00:00 | | 2008-09-19 | 19,87 | 2.618.200 | 20,24 | 19,80 | 20,10 | 00:00:00 | | 2008-09-22 | 19,13 | 2.060.200 | 20,00 | 18,82 | 20,00 | 00:00:00 | | 2008-09-23 | 18,67 | 1.103.300 | 19,08 | 18,50 | 18,95 | 00:00:00 | | 2008-09-24 | 18,73 | 610.900 | 19,15 | 18,55 | 18,75 | 00:00:00 | | 2008-09-25 | 18,83 | 770.700 | 19,14 | 18,54 | 18,65 | 00:00:00 | | 2008-09-26 | 18,51 | 594.500 | 18,84 | 18,36 | 18,75 | 00:00:00 | | 2008-09-29 | 18,00 | 734.000 | 18,52 | 17,86 | 18,50 | 00:00:00 | | 2008-09-30 | 18,50 | 1.011.700 | 18,55 | 17,83 | 17,93 | 00:00:00 | | 2008-10-01 | 18,51 | 726.200 | 18,58 | 18,10 | 18,58 | 00:00:00 | | 2008-10-02 | 18,64 | 925.900 | 18,95 | 18,45 | 18,52 | 00:00:00 | | 2008-10-03 | 18,39 | 543.800 | 18,69 | 18,14 | 18,56 | 00:00:00 | | 2008-10-06 | 17,37 | 893.100 | 18,16 | 17,25 | 17,94 | 00:00:00 | | 2008-10-07 | 16,99 | 893.200 | 17,78 | 16,82 | 17,44 | 00:00:00 | | 2008-10-08 | 16,18 | 1.108.400 | 16,99 | 15,73 | 16,49 | 00:00:00 | | 2008-10-09 | 16,15 | 622.500 | 16,85 | 16,11 | 16,38 | 00:00:00 | | 2008-10-10 | 15,69 | 732.100 | 16,05 | 14,66 | 15,04 | 00:00:00 | | 2008-10-13 | 16,19 | 766.800 | 16,61 | 15,92 | 16,24 | 00:00:00 | | 2008-10-14 | 16,83 | 712.200 | 17,17 | 16,50 | 16,68 | 00:00:00 | | 2008-10-15 | 15,95 | 419.500 | 16,97 | 15,95 | 16,81 | 00:00:00 | | 2008-10-16 | 15,45 | 477.000 | 16,10 | 15,20 | 15,80 | 00:00:00 | | 2008-10-17 | 15,70 | 439.300 | 16,27 | 15,46 | 15,81 | 00:00:00 | | 2008-10-20 | 16,55 | 490.500 | 16,55 | 16,00 | 16,10 | 00:00:00 | | 2008-10-21 | 16,18 | 411.600 | 16,68 | 16,15 | 16,64 | 00:00:00 | | 2008-10-22 | 15,50 | 409.200 | 16,36 | 15,34 | 16,09 | 00:00:00 | | 2008-10-23 | 16,55 | 494.100 | 16,85 | 15,39 | 16,61 | 00:00:00 | | 2008-10-24 | 16,29 | 682.000 | 16,29 | 15,80 | 16,00 | 00:00:00 | | 2008-10-27 | 16,09 | 266.600 | 16,19 | 15,55 | 15,93 | 00:00:00 | | 2008-10-28 | 16,53 | 436.900 | 16,88 | 16,02 | 16,35 | 00:00:00 | | 2008-10-29 | 16,72 | 466.400 | 17,20 | 16,60 | 17,20 | 00:00:00 | | 2008-10-30 | 16,71 | 269.200 | 17,45 | 16,51 | 17,03 | 00:00:00 | | 2008-10-31 | 18,25 | 823.900 | 18,27 | 16,81 | 18,04 | 00:00:00 | | 2008-11-03 | 19,32 | 753.400 | 19,59 | 18,36 | 18,55 | 00:00:00 | | 2008-11-04 | 19,23 | 873.300 | 19,49 | 18,75 | 19,49 | 00:00:00 | | 2008-11-05 | 19,18 | 398.800 | 19,18 | 18,62 | 19,14 | 00:00:00 | | 2008-11-06 | 19,20 | 378.400 | 19,37 | 18,48 | 18,78 | 00:00:00 | | 2008-11-07 | 18,85 | 343.000 | 19,28 | 18,63 | 19,10 | 00:00:00 | | 2008-11-10 | 19,10 | 290.300 | 19,28 | 18,80 | 19,06 | 00:00:00 | | 2008-11-11 | 18,82 | 332.100 | 18,93 | 18,42 | 18,65 | 00:00:00 | | 2008-11-12 | 18,20 | 509.700 | 19,10 | 17,93 | 18,82 | 00:00:00 | | 2008-11-13 | 18,10 | 396.900 | 18,10 | 17,25 | 17,85 | 00:00:00 | | 2008-11-14 | 17,90 | 215.200 | 18,55 | 17,52 | 18,46 | 00:00:00 | | 2008-11-17 | 18,00 | 209.900 | 18,25 | 17,50 | 18,25 | 00:00:00 | | 2008-11-18 | 18,06 | 277.100 | 18,18 | 17,61 | 17,80 | 00:00:00 | | 2008-11-19 | 18,56 | 457.600 | 18,85 | 17,65 | 18,33 | 00:00:00 | | 2008-11-20 | 17,84 | 298.200 | 18,10 | 17,60 | 18,00 | 00:00:00 | | 2008-11-21 | 18,00 | 333.700 | 18,04 | 17,53 | 17,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
