|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-11 | 18,05 | 196.200 | 18,11 | 17,90 | 18,11 | 00:00:00 | | 2003-04-14 | 18,22 | 411.700 | 18,45 | 18,17 | 18,30 | 00:00:00 | | 2003-04-15 | 17,76 | 576.200 | 18,30 | 17,66 | 18,25 | 00:00:00 | | 2003-04-16 | 17,48 | 407.400 | 17,88 | 17,33 | 17,85 | 00:00:00 | | 2003-04-17 | 17,78 | 543.800 | 17,82 | 17,41 | 17,45 | 00:00:00 | | 2003-04-18 | 17,78 | 0 | 17,78 | 17,78 | 17,78 | 00:00:00 | | 2003-04-21 | 17,78 | 0 | 17,78 | 17,78 | 17,78 | 00:00:00 | | 2003-04-22 | 14,38 | 594.600 | 14,98 | 14,20 | 14,30 | 00:00:00 | | 2003-04-23 | 14,70 | 374.500 | 14,75 | 14,51 | 14,65 | 00:00:00 | | 2003-04-24 | 14,49 | 344.000 | 14,77 | 14,35 | 14,56 | 00:00:00 | | 2003-04-25 | 14,40 | 54.100 | 14,50 | 14,27 | 14,50 | 00:00:00 | | 2003-04-28 | 14,33 | 222.300 | 14,40 | 14,16 | 14,28 | 00:00:00 | | 2003-04-29 | 14,19 | 364.100 | 14,45 | 14,14 | 14,43 | 00:00:00 | | 2003-04-30 | 14,40 | 520.500 | 14,50 | 13,85 | 14,15 | 00:00:00 | | 2003-05-01 | 14,40 | 0 | 14,40 | 14,40 | 14,40 | 00:00:00 | | 2003-05-02 | 14,25 | 149.200 | 14,50 | 14,20 | 14,32 | 00:00:00 | | 2003-05-05 | 14,04 | 143.800 | 14,41 | 14,04 | 14,35 | 00:00:00 | | 2003-05-06 | 14,39 | 295.000 | 14,41 | 14,05 | 14,18 | 00:00:00 | | 2003-05-07 | 14,37 | 370.800 | 14,49 | 14,20 | 14,40 | 00:00:00 | | 2003-05-08 | 14,48 | 151.900 | 14,49 | 14,40 | 14,44 | 00:00:00 | | 2003-05-09 | 14,35 | 155.300 | 14,50 | 14,26 | 14,49 | 00:00:00 | | 2003-05-12 | 14,31 | 347.500 | 14,50 | 14,05 | 14,30 | 00:00:00 | | 2003-05-13 | 14,37 | 143.600 | 14,45 | 14,22 | 14,37 | 00:00:00 | | 2003-05-14 | 14,37 | 117.600 | 14,43 | 14,20 | 14,35 | 00:00:00 | | 2003-05-15 | 14,20 | 591.100 | 14,46 | 14,15 | 14,44 | 00:00:00 | | 2003-05-16 | 14,07 | 206.500 | 14,24 | 14,00 | 14,20 | 00:00:00 | | 2003-05-19 | 14,03 | 114.100 | 14,26 | 14,00 | 14,10 | 00:00:00 | | 2003-05-20 | 14,20 | 197.400 | 14,25 | 14,00 | 14,16 | 00:00:00 | | 2003-05-21 | 14,19 | 98.000 | 14,19 | 14,02 | 14,07 | 00:00:00 | | 2003-05-22 | 14,19 | 113.000 | 14,21 | 14,05 | 14,15 | 00:00:00 | | 2003-05-23 | 14,29 | 175.200 | 14,33 | 14,13 | 14,15 | 00:00:00 | | 2003-05-26 | 14,35 | 109.900 | 14,41 | 14,25 | 14,25 | 00:00:00 | | 2003-05-27 | 14,43 | 69.000 | 14,48 | 14,31 | 14,40 | 00:00:00 | | 2003-05-28 | 14,35 | 160.600 | 14,46 | 14,27 | 14,45 | 00:00:00 | | 2003-05-29 | 14,85 | 281.900 | 14,85 | 14,33 | 14,37 | 00:00:00 | | 2003-05-30 | 15,14 | 505.300 | 15,25 | 14,80 | 14,80 | 00:00:00 | | 2003-06-02 | 15,16 | 70.000 | 15,27 | 15,01 | 15,20 | 00:00:00 | | 2003-06-03 | 15,01 | 192.700 | 15,30 | 14,95 | 15,21 | 00:00:00 | | 2003-06-04 | 15,14 | 84.100 | 15,20 | 15,00 | 15,10 | 00:00:00 | | 2003-06-05 | 15,15 | 94.600 | 15,20 | 15,10 | 15,20 | 00:00:00 | | 2003-06-06 | 15,30 | 452.600 | 15,51 | 15,18 | 15,20 | 00:00:00 | | 2003-06-09 | 15,49 | 252.500 | 15,55 | 15,30 | 15,30 | 00:00:00 | | 2003-06-10 | 15,49 | 175.700 | 15,52 | 15,31 | 15,50 | 00:00:00 | | 2003-06-11 | 15,38 | 69.600 | 15,50 | 15,31 | 15,50 | 00:00:00 | | 2003-06-12 | 15,40 | 196.500 | 15,50 | 15,31 | 15,40 | 00:00:00 | | 2003-06-13 | 15,20 | 79.900 | 15,33 | 15,16 | 15,32 | 00:00:00 | | 2003-06-16 | 15,13 | 195.600 | 15,27 | 15,02 | 15,27 | 00:00:00 | | 2003-06-17 | 15,20 | 89.400 | 15,24 | 15,11 | 15,24 | 00:00:00 | | 2003-06-18 | 15,51 | 244.900 | 15,51 | 15,12 | 15,12 | 00:00:00 | | 2003-06-19 | 15,22 | 44.600 | 15,42 | 15,22 | 15,42 | 00:00:00 | | 2003-06-20 | 15,35 | 73.500 | 15,40 | 15,19 | 15,19 | 00:00:00 | | 2003-06-23 | 15,30 | 40.200 | 15,35 | 15,25 | 15,30 | 00:00:00 | | 2003-06-24 | 15,22 | 60.600 | 15,28 | 15,15 | 15,28 | 00:00:00 | | 2003-06-25 | 15,26 | 90.700 | 15,34 | 15,20 | 15,30 | 00:00:00 | | 2003-06-26 | 15,40 | 179.800 | 15,48 | 15,23 | 15,31 | 00:00:00 | | 2003-06-27 | 15,28 | 34.100 | 15,48 | 15,27 | 15,48 | 00:00:00 | | 2003-06-30 | 15,34 | 70.100 | 15,39 | 15,20 | 15,34 | 00:00:00 | | 2003-07-01 | 15,24 | 81.800 | 15,34 | 15,15 | 15,16 | 00:00:00 | | 2003-07-02 | 15,22 | 53.700 | 15,30 | 15,18 | 15,30 | 00:00:00 | | 2003-07-03 | 15,11 | 67.700 | 15,18 | 15,08 | 15,15 | 00:00:00 | | 2003-07-04 | 15,10 | 37.700 | 15,16 | 15,05 | 15,10 | 00:00:00 | | 2003-07-07 | 15,35 | 174.700 | 15,39 | 14,96 | 15,06 | 00:00:00 | | 2003-07-08 | 15,64 | 148.400 | 15,64 | 15,36 | 15,45 | 00:00:00 | | 2003-07-09 | 15,47 | 116.400 | 15,75 | 15,47 | 15,56 | 00:00:00 | | 2003-07-10 | 15,71 | 121.400 | 15,74 | 15,45 | 15,47 | 00:00:00 | | 2003-07-11 | 15,65 | 26.600 | 15,65 | 15,51 | 15,65 | 00:00:00 | | 2003-07-14 | 15,50 | 23.300 | 15,66 | 15,46 | 15,66 | 00:00:00 | | 2003-07-15 | 15,53 | 31.400 | 15,59 | 15,41 | 15,53 | 00:00:00 | | 2003-07-16 | 15,59 | 41.300 | 15,68 | 15,45 | 15,54 | 00:00:00 | | 2003-07-17 | 15,41 | 49.100 | 15,65 | 15,41 | 15,65 | 00:00:00 | | 2003-07-18 | 15,50 | 36.300 | 15,60 | 15,38 | 15,50 | 00:00:00 | | 2003-07-21 | 15,49 | 43.400 | 15,60 | 15,37 | 15,50 | 00:00:00 | | 2003-07-22 | 15,48 | 143.800 | 15,64 | 15,32 | 15,32 | 00:00:00 | | 2003-07-23 | 15,33 | 136.400 | 15,60 | 15,01 | 15,51 | 00:00:00 | | 2003-07-24 | 15,23 | 80.300 | 15,40 | 15,05 | 15,40 | 00:00:00 | | 2003-07-25 | 15,15 | 122.500 | 15,27 | 15,06 | 15,11 | 00:00:00 | | 2003-07-28 | 15,21 | 85.200 | 15,33 | 15,15 | 15,33 | 00:00:00 | | 2003-07-29 | 15,20 | 34.900 | 15,28 | 15,10 | 15,19 | 00:00:00 | | 2003-07-30 | 15,27 | 16.900 | 15,27 | 15,16 | 15,27 | 00:00:00 | | 2003-07-31 | 15,45 | 61.600 | 15,48 | 15,22 | 15,30 | 00:00:00 | | 2003-08-01 | 15,48 | 63.300 | 15,54 | 15,35 | 15,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
