|
 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 | | 2009-07-15 | 14,12 | 851.300 | 14,15 | 13,58 | 13,58 | 00:00:00 | | 2009-07-16 | 14,11 | 686.300 | 14,20 | 13,87 | 14,02 | 00:00:00 | | 2009-07-17 | 14,13 | 344.000 | 14,16 | 13,98 | 14,16 | 00:00:00 | | 2009-07-20 | 14,32 | 699.900 | 14,49 | 14,07 | 14,25 | 00:00:00 | | 2009-07-21 | 14,50 | 628.600 | 14,65 | 14,28 | 14,28 | 00:00:00 | | 2009-07-22 | 14,37 | 368.000 | 14,47 | 14,25 | 14,41 | 00:00:00 | | 2009-07-23 | 14,59 | 468.400 | 14,62 | 14,23 | 14,29 | 00:00:00 | | 2009-07-24 | 14,42 | 326.900 | 14,58 | 14,37 | 14,45 | 00:00:00 | | 2009-07-27 | 14,93 | 587.200 | 14,93 | 14,42 | 14,54 | 00:00:00 | | 2009-07-28 | 14,88 | 460.300 | 15,07 | 14,85 | 14,94 | 00:00:00 | | 2009-07-29 | 14,86 | 305.300 | 14,99 | 14,83 | 14,85 | 00:00:00 | | 2009-07-30 | 15,06 | 437.000 | 15,20 | 14,86 | 14,95 | 00:00:00 | | 2009-07-31 | 14,85 | 527.100 | 15,18 | 14,74 | 15,10 | 00:00:00 | | 2009-08-03 | 14,90 | 410.200 | 15,06 | 14,89 | 14,96 | 00:00:00 | | 2009-08-04 | 14,91 | 312.900 | 15,01 | 14,76 | 15,00 | 00:00:00 | | 2009-08-05 | 14,79 | 345.100 | 15,00 | 14,76 | 14,97 | 00:00:00 | | 2009-08-06 | 14,84 | 341.300 | 14,94 | 14,80 | 14,87 | 00:00:00 | | 2009-08-07 | 14,90 | 355.300 | 14,97 | 14,70 | 14,88 | 00:00:00 | | 2009-08-10 | 14,93 | 313.800 | 15,00 | 14,89 | 14,93 | 00:00:00 | | 2009-08-11 | 14,68 | 221.400 | 15,00 | 14,68 | 15,00 | 00:00:00 | | 2009-08-12 | 14,83 | 289.800 | 14,87 | 14,56 | 14,67 | 00:00:00 | | 2009-08-13 | 14,93 | 491.200 | 15,19 | 14,80 | 14,88 | 00:00:00 | | 2009-08-14 | 15,46 | 2.237.800 | 16,45 | 15,00 | 15,00 | 00:00:00 | | 2009-08-17 | 15,48 | 1.113.900 | 15,92 | 15,35 | 15,48 | 00:00:00 | | 2009-08-18 | 15,70 | 686.000 | 15,97 | 15,55 | 15,66 | 00:00:00 | | 2009-08-19 | 15,51 | 374.000 | 15,68 | 15,34 | 15,60 | 00:00:00 | | 2009-08-20 | 15,53 | 323.800 | 15,64 | 15,41 | 15,58 | 00:00:00 | | 2009-08-21 | 15,54 | 524.000 | 15,65 | 15,41 | 15,52 | 00:00:00 | | 2009-08-24 | 15,72 | 518.400 | 15,88 | 15,57 | 15,61 | 00:00:00 | | 2009-08-25 | 16,05 | 602.100 | 16,16 | 15,69 | 15,71 | 00:00:00 | | 2009-08-26 | 15,77 | 674.100 | 16,18 | 15,76 | 16,10 | 00:00:00 | | 2009-08-27 | 15,73 | 451.300 | 15,92 | 15,60 | 15,75 | 00:00:00 | | 2009-08-28 | 15,73 | 242.500 | 15,87 | 15,71 | 15,80 | 00:00:00 | | 2009-08-31 | 15,69 | 258.700 | 15,73 | 15,46 | 15,72 | 00:00:00 | | 2009-09-01 | 15,27 | 496.400 | 15,80 | 15,27 | 15,75 | 00:00:00 | | 2009-09-02 | 15,48 | 378.800 | 15,48 | 15,18 | 15,31 | 00:00:00 | | 2009-09-03 | 15,45 | 294.300 | 15,52 | 15,33 | 15,41 | 00:00:00 | | 2009-09-04 | 15,28 | 432.600 | 15,57 | 15,28 | 15,45 | 00:00:00 | | 2009-09-07 | 15,50 | 301.200 | 15,69 | 15,41 | 15,46 | 00:00:00 | | 2009-09-08 | 15,59 | 466.500 | 15,69 | 15,40 | 15,53 | 00:00:00 | | 2009-09-09 | 15,54 | 621.700 | 15,75 | 15,41 | 15,58 | 00:00:00 | | 2009-09-10 | 15,64 | 396.500 | 15,75 | 15,55 | 15,55 | 00:00:00 | | 2009-09-11 | 15,66 | 222.100 | 15,73 | 15,61 | 15,65 | 00:00:00 | | 2009-09-14 | 15,70 | 239.600 | 15,74 | 15,47 | 15,59 | 00:00:00 | | 2009-09-15 | 15,75 | 380.800 | 15,86 | 15,64 | 15,71 | 00:00:00 | | 2009-09-16 | 15,82 | 292.100 | 15,90 | 15,79 | 15,80 | 00:00:00 | | 2009-09-17 | 15,90 | 339.100 | 15,97 | 15,78 | 15,94 | 00:00:00 | | 2009-09-18 | 15,87 | 478.100 | 15,95 | 15,76 | 15,92 | 00:00:00 | | 2009-09-21 | 15,68 | 263.600 | 15,92 | 15,51 | 15,84 | 00:00:00 | | 2009-09-22 | 15,81 | 246.900 | 15,90 | 15,69 | 15,70 | 00:00:00 | | 2009-09-23 | 15,76 | 212.500 | 15,94 | 15,75 | 15,80 | 00:00:00 | | 2009-09-24 | 15,75 | 417.600 | 15,90 | 15,54 | 15,76 | 00:00:00 | | 2009-09-25 | 15,77 | 257.200 | 15,84 | 15,66 | 15,83 | 00:00:00 | | 2009-09-28 | 15,65 | 418.100 | 15,68 | 15,36 | 15,61 | 00:00:00 | | 2009-09-29 | 15,42 | 682.200 | 15,64 | 15,35 | 15,64 | 00:00:00 | | 2009-09-30 | 15,31 | 521.500 | 15,50 | 15,26 | 15,39 | 00:00:00 | | 2009-10-01 | 15,26 | 387.000 | 15,42 | 15,20 | 15,27 | 00:00:00 | | 2009-10-02 | 14,96 | 371.100 | 15,17 | 14,92 | 15,16 | 00:00:00 | | 2009-10-05 | 14,90 | 310.600 | 14,98 | 14,76 | 14,90 | 00:00:00 | | 2009-10-06 | 15,14 | 350.600 | 15,16 | 14,89 | 14,91 | 00:00:00 | | 2009-10-07 | 15,20 | 345.500 | 15,30 | 15,09 | 15,20 | 00:00:00 | | 2009-10-08 | 15,30 | 383.000 | 15,34 | 15,17 | 15,24 | 00:00:00 | | 2009-10-09 | 15,43 | 496.700 | 15,48 | 15,32 | 15,35 | 00:00:00 | | 2009-10-12 | 15,78 | 1.357.900 | 15,87 | 15,10 | 15,30 | 00:00:00 | | 2009-10-13 | 16,24 | 2.388.400 | 16,62 | 15,79 | 15,80 | 00:00:00 | | 2009-10-14 | 16,43 | 877.600 | 16,59 | 16,32 | 16,50 | 00:00:00 | | 2009-10-15 | 16,41 | 745.000 | 16,55 | 16,10 | 16,50 | 00:00:00 | | 2009-10-16 | 16,30 | 679.700 | 16,51 | 16,15 | 16,50 | 00:00:00 | | 2009-10-19 | 16,16 | 0 | 16,16 | 16,16 | 16,16 | 00:00:00 | | 2009-10-20 | 16,32 | 3.711.800 | 17,38 | 16,20 | 16,90 | 00:00:00 | | 2009-10-21 | 15,55 | 5.020.200 | 16,20 | 15,48 | 16,16 | 00:00:00 | | 2009-10-22 | 15,19 | 2.904.700 | 15,35 | 15,08 | 15,31 | 00:00:00 | | 2009-10-23 | 15,15 | 4.088.100 | 15,85 | 15,13 | 15,25 | 00:00:00 | | 2009-10-26 | 15,25 | 3.061.900 | 15,52 | 15,18 | 15,34 | 00:00:00 | | 2009-10-27 | 14,89 | 1.638.100 | 15,43 | 14,80 | 15,36 | 00:00:00 | | 2009-10-28 | 14,91 | 1.465.500 | 15,02 | 14,65 | 14,87 | 00:00:00 | | 2009-10-29 | 15,06 | 943.200 | 15,13 | 14,63 | 14,85 | 00:00:00 | | 2009-10-30 | 14,52 | 976.600 | 15,14 | 14,38 | 15,11 | 00:00:00 | | 2009-11-02 | 14,14 | 1.551.200 | 14,55 | 14,07 | 14,42 | 00:00:00 | | 2009-11-03 | 14,34 | 1.446.600 | 14,51 | 14,11 | 14,13 | 00:00:00 | | 2009-11-04 | 14,84 | 1.741.600 | 15,15 | 14,56 | 14,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
