|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-20 | 12,85 | 713.100 | 12,85 | 12,52 | 12,76 | 00:00:00 | | 2009-03-23 | 12,80 | 722.700 | 13,25 | 12,70 | 13,20 | 00:00:00 | | 2009-03-24 | 12,60 | 605.100 | 12,97 | 12,40 | 12,85 | 00:00:00 | | 2009-03-25 | 13,01 | 999.700 | 13,13 | 12,59 | 12,60 | 00:00:00 | | 2009-03-26 | 13,07 | 559.300 | 13,24 | 12,86 | 13,07 | 00:00:00 | | 2009-03-27 | 13,03 | 711.100 | 13,39 | 13,00 | 13,02 | 00:00:00 | | 2009-03-30 | 12,30 | 790.300 | 12,92 | 12,23 | 12,90 | 00:00:00 | | 2009-03-31 | 12,38 | 857.400 | 12,48 | 12,10 | 12,31 | 00:00:00 | | 2009-04-01 | 12,41 | 594.900 | 12,57 | 12,16 | 12,30 | 00:00:00 | | 2009-04-02 | 12,79 | 735.700 | 12,90 | 12,57 | 12,60 | 00:00:00 | | 2009-04-03 | 12,77 | 541.800 | 12,85 | 12,60 | 12,80 | 00:00:00 | | 2009-04-06 | 13,04 | 822.500 | 13,25 | 12,79 | 12,87 | 00:00:00 | | 2009-04-07 | 13,20 | 706.600 | 13,60 | 13,01 | 13,11 | 00:00:00 | | 2009-04-08 | 13,30 | 604.100 | 13,44 | 13,15 | 13,23 | 00:00:00 | | 2009-04-09 | 13,90 | 1.298.900 | 14,05 | 13,27 | 13,42 | 00:00:00 | | 2009-04-14 | 14,10 | 584.200 | 14,26 | 13,85 | 14,03 | 00:00:00 | | 2009-04-15 | 13,93 | 501.700 | 14,17 | 13,65 | 13,89 | 00:00:00 | | 2009-04-16 | 14,01 | 506.200 | 14,19 | 13,87 | 14,03 | 00:00:00 | | 2009-04-17 | 14,05 | 544.900 | 14,25 | 13,94 | 14,20 | 00:00:00 | | 2009-04-20 | 13,88 | 381.700 | 14,18 | 13,76 | 14,04 | 00:00:00 | | 2009-04-21 | 14,30 | 741.700 | 14,50 | 13,79 | 13,97 | 00:00:00 | | 2009-04-22 | 14,91 | 723.900 | 14,98 | 14,22 | 14,35 | 00:00:00 | | 2009-04-23 | 15,49 | 1.073.600 | 15,56 | 14,71 | 14,94 | 00:00:00 | | 2009-04-24 | 16,00 | 736.300 | 16,12 | 15,26 | 15,50 | 00:00:00 | | 2009-04-27 | 15,78 | 485.900 | 15,89 | 15,54 | 15,89 | 00:00:00 | | 2009-04-28 | 15,55 | 751.600 | 15,84 | 15,32 | 15,70 | 00:00:00 | | 2009-04-29 | 16,12 | 1.393.500 | 16,36 | 15,90 | 16,07 | 00:00:00 | | 2009-04-30 | 15,61 | 912.400 | 16,29 | 15,50 | 16,19 | 00:00:00 | | 2009-05-04 | 15,68 | 557.600 | 15,87 | 15,50 | 15,80 | 00:00:00 | | 2009-05-05 | 15,59 | 490.700 | 15,79 | 15,45 | 15,79 | 00:00:00 | | 2009-05-06 | 15,79 | 680.600 | 15,85 | 15,50 | 15,55 | 00:00:00 | | 2009-05-07 | 15,17 | 876.400 | 15,99 | 15,17 | 15,86 | 00:00:00 | | 2009-05-08 | 15,45 | 530.300 | 15,53 | 15,20 | 15,24 | 00:00:00 | | 2009-05-11 | 16,01 | 1.347.900 | 16,08 | 15,45 | 15,51 | 00:00:00 | | 2009-05-12 | 16,00 | 569.200 | 16,18 | 15,90 | 15,90 | 00:00:00 | | 2009-05-13 | 15,41 | 1.004.300 | 16,00 | 15,32 | 16,00 | 00:00:00 | | 2009-05-14 | 15,12 | 538.000 | 15,66 | 15,08 | 15,32 | 00:00:00 | | 2009-05-15 | 15,53 | 876.100 | 15,57 | 14,82 | 15,32 | 00:00:00 | | 2009-05-18 | 14,90 | 411.500 | 15,13 | 14,63 | 14,90 | 00:00:00 | | 2009-05-19 | 15,39 | 637.300 | 15,40 | 14,95 | 15,02 | 00:00:00 | | 2009-05-20 | 15,19 | 1.184.700 | 15,36 | 14,92 | 15,12 | 00:00:00 | | 2009-05-21 | 14,71 | 447.800 | 15,15 | 14,68 | 15,09 | 00:00:00 | | 2009-05-22 | 14,71 | 466.400 | 14,99 | 14,66 | 14,85 | 00:00:00 | | 2009-05-25 | 14,62 | 572.800 | 14,82 | 14,50 | 14,80 | 00:00:00 | | 2009-05-26 | 14,70 | 459.000 | 14,76 | 14,39 | 14,55 | 00:00:00 | | 2009-05-27 | 14,63 | 574.500 | 14,95 | 14,59 | 14,75 | 00:00:00 | | 2009-05-28 | 14,45 | 436.500 | 14,72 | 14,36 | 14,50 | 00:00:00 | | 2009-05-29 | 14,14 | 1.204.900 | 14,69 | 14,07 | 14,65 | 00:00:00 | | 2009-06-01 | 14,29 | 364.200 | 14,40 | 14,16 | 14,34 | 00:00:00 | | 2009-06-02 | 14,54 | 458.200 | 14,61 | 14,19 | 14,29 | 00:00:00 | | 2009-06-03 | 14,39 | 388.800 | 14,63 | 14,22 | 14,54 | 00:00:00 | | 2009-06-04 | 14,94 | 928.200 | 14,98 | 14,40 | 14,52 | 00:00:00 | | 2009-06-05 | 14,60 | 643.400 | 15,08 | 14,51 | 14,99 | 00:00:00 | | 2009-06-08 | 14,74 | 1.761.700 | 15,71 | 14,35 | 14,62 | 00:00:00 | | 2009-06-09 | 15,79 | 1.876.600 | 16,69 | 15,67 | 15,71 | 00:00:00 | | 2009-06-10 | 15,39 | 955.000 | 16,00 | 15,37 | 15,86 | 00:00:00 | | 2009-06-11 | 15,76 | 797.000 | 15,76 | 15,34 | 15,44 | 00:00:00 | | 2009-06-12 | 15,76 | 565.800 | 15,80 | 15,64 | 15,72 | 00:00:00 | | 2009-06-15 | 15,70 | 588.400 | 15,88 | 15,51 | 15,73 | 00:00:00 | | 2009-06-16 | 16,15 | 818.200 | 16,30 | 15,62 | 15,70 | 00:00:00 | | 2009-06-17 | 15,73 | 453.800 | 16,25 | 15,63 | 16,19 | 00:00:00 | | 2009-06-18 | 15,39 | 656.200 | 15,81 | 15,12 | 15,74 | 00:00:00 | | 2009-06-19 | 15,65 | 1.269.400 | 15,83 | 15,36 | 15,56 | 00:00:00 | | 2009-06-22 | 15,49 | 434.000 | 15,79 | 15,42 | 15,76 | 00:00:00 | | 2009-06-23 | 15,47 | 577.100 | 15,77 | 15,35 | 15,40 | 00:00:00 | | 2009-06-24 | 15,45 | 467.900 | 15,58 | 15,30 | 15,58 | 00:00:00 | | 2009-06-25 | 15,46 | 247.800 | 15,57 | 15,25 | 15,44 | 00:00:00 | | 2009-06-26 | 14,72 | 1.183.500 | 15,69 | 14,61 | 15,63 | 00:00:00 | | 2009-06-29 | 13,80 | 2.864.700 | 14,64 | 13,75 | 14,64 | 00:00:00 | | 2009-06-30 | 13,73 | 1.438.100 | 14,03 | 13,65 | 13,99 | 00:00:00 | | 2009-07-01 | 13,74 | 1.262.500 | 13,92 | 13,56 | 13,78 | 00:00:00 | | 2009-07-02 | 13,77 | 1.005.800 | 14,01 | 13,70 | 13,79 | 00:00:00 | | 2009-07-03 | 13,69 | 321.600 | 13,85 | 13,66 | 13,83 | 00:00:00 | | 2009-07-06 | 13,52 | 437.300 | 13,71 | 13,35 | 13,71 | 00:00:00 | | 2009-07-07 | 13,47 | 490.400 | 13,72 | 13,45 | 13,58 | 00:00:00 | | 2009-07-08 | 13,41 | 869.300 | 13,68 | 13,38 | 13,41 | 00:00:00 | | 2009-07-09 | 13,49 | 644.800 | 13,57 | 13,34 | 13,51 | 00:00:00 | | 2009-07-10 | 13,39 | 288.300 | 13,57 | 13,37 | 13,47 | 00:00:00 | | 2009-07-13 | 13,48 | 374.900 | 13,59 | 13,36 | 13,37 | 00:00:00 | | 2009-07-14 | 13,57 | 370.800 | 13,61 | 13,40 | 13,56 | 00:00:00 | | 2009-07-15 | 14,12 | 851.300 | 14,15 | 13,58 | 13,58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
