|
 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 | | 2009-11-04 | 14,84 | 1.741.600 | 15,15 | 14,56 | 14,59 | 00:00:00 | | 2009-11-05 | 14,82 | 771.700 | 14,90 | 14,61 | 14,79 | 00:00:00 | | 2009-11-06 | 14,71 | 826.200 | 14,93 | 14,60 | 14,77 | 00:00:00 | | 2009-11-09 | 14,97 | 902.500 | 15,12 | 14,75 | 14,89 | 00:00:00 | | 2009-11-10 | 14,71 | 612.700 | 15,13 | 14,71 | 15,13 | 00:00:00 | | 2009-11-11 | 14,75 | 747.200 | 14,95 | 14,70 | 14,76 | 00:00:00 | | 2009-11-13 | 14,29 | 1.170.200 | 14,57 | 14,22 | 14,40 | 00:00:00 | | 2009-11-16 | 14,49 | 1.079.500 | 14,55 | 14,24 | 14,37 | 00:00:00 | | 2009-11-17 | 14,68 | 1.365.000 | 14,80 | 14,43 | 14,49 | 00:00:00 | | 2009-11-18 | 14,69 | 1.719.300 | 15,09 | 14,56 | 14,77 | 00:00:00 | | 2009-11-19 | 14,29 | 1.156.700 | 14,75 | 14,24 | 14,70 | 00:00:00 | | 2009-11-20 | 13,57 | 3.350.300 | 14,45 | 13,53 | 14,29 | 00:00:00 | | 2009-11-23 | 13,65 | 1.748.900 | 13,88 | 13,57 | 13,71 | 00:00:00 | | 2009-11-24 | 13,55 | 1.451.000 | 13,78 | 13,44 | 13,56 | 00:00:00 | | 2009-11-25 | 13,67 | 1.414.200 | 14,01 | 13,54 | 13,73 | 00:00:00 | | 2009-11-26 | 13,26 | 1.288.100 | 13,74 | 13,21 | 13,74 | 00:00:00 | | 2009-11-27 | 13,39 | 1.762.500 | 13,60 | 12,95 | 13,04 | 00:00:00 | | 2009-11-30 | 13,34 | 3.408.400 | 13,57 | 13,25 | 13,38 | 00:00:00 | | 2009-12-01 | 13,73 | 979.800 | 13,77 | 13,44 | 13,49 | 00:00:00 | | 2009-12-02 | 13,42 | 905.800 | 13,80 | 13,42 | 13,69 | 00:00:00 | | 2009-12-04 | 13,52 | 536.300 | 13,65 | 13,42 | 13,61 | 00:00:00 | | 2009-12-07 | 13,52 | 444.300 | 13,63 | 13,36 | 13,47 | 00:00:00 | | 2009-12-09 | 13,21 | 450.400 | 13,34 | 13,13 | 13,20 | 00:00:00 | | 2009-12-11 | 13,12 | 930.500 | 13,39 | 13,04 | 13,29 | 00:00:00 | | 2009-12-14 | 13,18 | 373.800 | 13,29 | 13,15 | 13,25 | 00:00:00 | | 2009-12-15 | 13,12 | 579.900 | 13,28 | 13,06 | 13,19 | 00:00:00 | | 2009-12-16 | 13,36 | 776.500 | 13,40 | 13,15 | 13,18 | 00:00:00 | | 2009-12-17 | 13,37 | 1.553.300 | 13,73 | 13,31 | 13,36 | 00:00:00 | | 2009-12-18 | 13,21 | 1.173.500 | 13,45 | 13,15 | 13,32 | 00:00:00 | | 2009-12-21 | 13,31 | 511.500 | 13,42 | 13,23 | 13,28 | 00:00:00 | | 2009-12-22 | 13,39 | 561.100 | 13,49 | 13,29 | 13,33 | 00:00:00 | | 2009-12-23 | 13,68 | 883.900 | 13,85 | 13,44 | 13,44 | 00:00:00 | | 2009-12-28 | 13,67 | 364.100 | 13,83 | 13,64 | 13,77 | 00:00:00 | | 2009-12-29 | 13,86 | 773.100 | 13,95 | 13,73 | 13,74 | 00:00:00 | | 2009-12-30 | 14,03 | 833.600 | 14,09 | 13,83 | 13,88 | 00:00:00 | | 2010-01-04 | 14,16 | 695.800 | 14,21 | 13,94 | 14,06 | 00:00:00 | | 2010-01-05 | 14,15 | 819.000 | 14,24 | 13,50 | 14,20 | 00:00:00 | | 2010-01-06 | 14,02 | 478.400 | 14,19 | 13,94 | 14,14 | 00:00:00 | | 2010-01-07 | 13,85 | 829.300 | 14,02 | 13,80 | 13,99 | 00:00:00 | | 2010-01-08 | 13,99 | 785.100 | 14,05 | 13,87 | 13,87 | 00:00:00 | | 2010-01-11 | 14,03 | 1.088.200 | 14,34 | 14,02 | 14,08 | 00:00:00 | | 2010-01-12 | 14,04 | 1.137.100 | 14,31 | 14,01 | 14,17 | 00:00:00 | | 2010-01-13 | 14,02 | 680.900 | 14,22 | 14,01 | 14,07 | 00:00:00 | | 2010-01-14 | 14,18 | 810.200 | 14,25 | 14,09 | 14,09 | 00:00:00 | | 2010-01-15 | 14,05 | 546.600 | 14,25 | 14,04 | 14,21 | 00:00:00 | | 2010-01-18 | 14,19 | 327.600 | 14,22 | 14,05 | 14,10 | 00:00:00 | | 2010-01-19 | 14,24 | 638.300 | 14,30 | 14,03 | 14,18 | 00:00:00 | | 2010-01-20 | 14,35 | 1.662.500 | 14,60 | 14,19 | 14,25 | 00:00:00 | | 2010-01-21 | 14,40 | 1.046.900 | 14,66 | 14,30 | 14,38 | 00:00:00 | | 2010-01-22 | 14,43 | 911.000 | 14,54 | 14,31 | 14,39 | 00:00:00 | | 2010-01-25 | 14,17 | 591.700 | 14,33 | 14,00 | 14,33 | 00:00:00 | | 2010-01-26 | 14,64 | 1.634.300 | 14,87 | 14,07 | 14,10 | 00:00:00 | | 2010-01-27 | 14,56 | 1.389.100 | 14,86 | 14,43 | 14,51 | 00:00:00 | | 2010-01-28 | 14,46 | 954.400 | 14,69 | 14,44 | 14,59 | 00:00:00 | | 2010-01-29 | 14,35 | 657.800 | 14,57 | 14,29 | 14,50 | 00:00:00 | | 2010-02-01 | 14,26 | 411.300 | 14,44 | 14,24 | 14,32 | 00:00:00 | | 2010-02-02 | 14,37 | 586.500 | 14,45 | 14,20 | 14,34 | 00:00:00 | | 2010-02-04 | 13,90 | 829.500 | 14,40 | 13,86 | 14,33 | 00:00:00 | | 2010-02-05 | 13,82 | 757.300 | 13,97 | 13,60 | 13,86 | 00:00:00 | | 2010-02-08 | 13,51 | 799.900 | 13,97 | 13,21 | 13,95 | 00:00:00 | | 2010-02-09 | 13,36 | 514.100 | 13,53 | 13,33 | 13,52 | 00:00:00 | | 2010-02-10 | 13,59 | 549.300 | 13,69 | 13,38 | 13,49 | 00:00:00 | | 2010-02-11 | 13,27 | 915.900 | 13,73 | 13,09 | 13,61 | 00:00:00 | | 2010-02-12 | 13,35 | 565.600 | 13,49 | 13,23 | 13,34 | 00:00:00 | | 2010-02-15 | 13,41 | 245.200 | 13,49 | 13,36 | 13,39 | 00:00:00 | | 2010-02-16 | 13,44 | 426.600 | 13,55 | 13,31 | 13,50 | 00:00:00 | | 2010-02-17 | 13,56 | 579.700 | 13,74 | 13,46 | 13,53 | 00:00:00 | | 2010-02-18 | 13,43 | 470.300 | 13,65 | 13,33 | 13,59 | 00:00:00 | | 2010-02-19 | 13,50 | 685.600 | 13,54 | 13,28 | 13,35 | 00:00:00 | | 2010-02-22 | 13,42 | 393.200 | 13,55 | 13,41 | 13,53 | 00:00:00 | | 2010-02-23 | 13,23 | 389.400 | 13,50 | 13,21 | 13,46 | 00:00:00 | | 2010-02-24 | 13,13 | 593.300 | 13,27 | 13,02 | 13,24 | 00:00:00 | | 2010-02-25 | 13,27 | 906.700 | 13,29 | 13,06 | 13,14 | 00:00:00 | | 2010-02-26 | 13,22 | 442.400 | 13,35 | 13,13 | 13,32 | 00:00:00 | | 2010-03-01 | 13,35 | 579.100 | 13,49 | 13,26 | 13,30 | 00:00:00 | | 2010-03-02 | 13,71 | 1.336.900 | 13,81 | 13,38 | 13,42 | 00:00:00 | | 2010-03-03 | 13,77 | 1.082.100 | 13,93 | 13,66 | 13,76 | 00:00:00 | | 2010-03-04 | 14,06 | 1.965.500 | 14,14 | 13,80 | 13,95 | 00:00:00 | | 2010-03-05 | 14,10 | 895.700 | 14,19 | 14,02 | 14,14 | 00:00:00 | | 2010-03-08 | 14,06 | 688.600 | 14,23 | 14,03 | 14,15 | 00:00:00 | | 2010-03-09 | 14,04 | 466.400 | 14,12 | 13,91 | 14,06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
