|
 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 | | 2010-03-09 | 14,04 | 466.400 | 14,12 | 13,91 | 14,06 | 00:00:00 | | 2010-03-10 | 14,45 | 2.904.000 | 14,72 | 14,30 | 14,62 | 00:00:00 | | 2010-03-11 | 14,46 | 555.600 | 14,53 | 14,36 | 14,43 | 00:00:00 | | 2010-03-12 | 14,41 | 577.900 | 14,53 | 14,39 | 14,50 | 00:00:00 | | 2010-03-15 | 14,38 | 352.300 | 14,51 | 14,37 | 14,37 | 00:00:00 | | 2010-03-16 | 14,37 | 688.300 | 14,45 | 14,23 | 14,39 | 00:00:00 | | 2010-03-17 | 14,23 | 1.034.300 | 14,46 | 14,22 | 14,40 | 00:00:00 | | 2010-03-18 | 14,16 | 1.147.300 | 14,27 | 14,06 | 14,23 | 00:00:00 | | 2010-03-19 | 14,05 | 1.496.400 | 14,26 | 14,04 | 14,20 | 00:00:00 | | 2010-03-22 | 14,07 | 612.000 | 14,14 | 14,00 | 14,05 | 00:00:00 | | 2010-03-23 | 14,11 | 690.000 | 14,19 | 14,07 | 14,10 | 00:00:00 | | 2010-03-24 | 14,27 | 766.700 | 14,28 | 14,09 | 14,12 | 00:00:00 | | 2010-03-25 | 14,37 | 716.100 | 14,41 | 14,19 | 14,27 | 00:00:00 | | 2010-03-26 | 14,36 | 541.000 | 14,40 | 14,24 | 14,32 | 00:00:00 | | 2010-03-29 | 14,35 | 305.100 | 14,41 | 14,31 | 14,35 | 00:00:00 | | 2010-03-30 | 14,31 | 373.100 | 14,40 | 14,26 | 14,40 | 00:00:00 | | 2010-03-31 | 14,12 | 695.100 | 14,39 | 14,06 | 14,32 | 00:00:00 | | 2010-04-01 | 14,60 | 1.445.600 | 14,64 | 14,16 | 14,16 | 00:00:00 | | 2010-04-06 | 14,56 | 622.900 | 14,68 | 14,51 | 14,61 | 00:00:00 | | 2010-04-07 | 14,64 | 696.800 | 14,67 | 14,43 | 14,59 | 00:00:00 | | 2010-04-08 | 14,48 | 624.300 | 14,60 | 14,36 | 14,59 | 00:00:00 | | 2010-04-09 | 14,70 | 819.800 | 14,74 | 14,55 | 14,55 | 00:00:00 | | 2010-04-12 | 14,79 | 963.900 | 14,89 | 14,70 | 14,75 | 00:00:00 | | 2010-04-13 | 14,59 | 878.500 | 14,81 | 14,55 | 14,75 | 00:00:00 | | 2010-04-14 | 14,61 | 801.700 | 14,69 | 14,55 | 14,61 | 00:00:00 | | 2010-04-15 | 14,49 | 1.012.100 | 14,64 | 14,41 | 14,64 | 00:00:00 | | 2010-04-16 | 14,25 | 628.900 | 14,51 | 14,24 | 14,41 | 00:00:00 | | 2010-04-19 | 14,09 | 693.400 | 14,30 | 14,05 | 14,20 | 00:00:00 | | 2010-04-20 | 14,16 | 691.100 | 14,20 | 14,03 | 14,14 | 00:00:00 | | 2010-04-21 | 14,14 | 516.000 | 14,23 | 14,10 | 14,20 | 00:00:00 | | 2010-04-22 | 13,82 | 938.900 | 14,25 | 13,76 | 14,14 | 00:00:00 | | 2010-04-23 | 14,11 | 721.300 | 14,15 | 13,81 | 13,88 | 00:00:00 | | 2010-04-26 | 14,22 | 489.200 | 14,23 | 14,12 | 14,18 | 00:00:00 | | 2010-04-27 | 13,90 | 1.529.700 | 14,25 | 13,90 | 14,25 | 00:00:00 | | 2010-04-28 | 13,51 | 932.100 | 13,85 | 13,51 | 13,77 | 00:00:00 | | 2010-04-29 | 13,74 | 1.842.600 | 13,76 | 13,48 | 13,60 | 00:00:00 | | 2010-04-30 | 13,66 | 588.000 | 13,93 | 13,62 | 13,78 | 00:00:00 | | 2010-05-03 | 13,73 | 299.000 | 13,80 | 13,61 | 13,71 | 00:00:00 | | 2010-05-04 | 13,34 | 584.600 | 13,80 | 13,31 | 13,74 | 00:00:00 | | 2010-05-05 | 12,98 | 1.005.800 | 13,32 | 12,84 | 13,31 | 00:00:00 | | 2010-05-06 | 12,90 | 1.026.000 | 13,15 | 12,79 | 12,95 | 00:00:00 | | 2010-05-07 | 12,49 | 1.452.300 | 12,84 | 12,10 | 12,71 | 00:00:00 | | 2010-05-10 | 13,57 | 1.674.600 | 13,72 | 13,12 | 13,12 | 00:00:00 | | 2010-05-11 | 13,46 | 639.900 | 13,55 | 13,17 | 13,54 | 00:00:00 | | 2010-05-12 | 13,34 | 1.108.800 | 13,49 | 13,12 | 13,39 | 00:00:00 | | 2010-05-13 | 13,12 | 951.200 | 13,44 | 12,97 | 13,44 | 00:00:00 | | 2010-05-14 | 12,76 | 974.700 | 13,26 | 12,66 | 13,15 | 00:00:00 | | 2010-05-17 | 12,52 | 680.400 | 12,82 | 12,47 | 12,76 | 00:00:00 | | 2010-05-18 | 12,85 | 822.500 | 12,89 | 12,52 | 12,68 | 00:00:00 | | 2010-05-19 | 12,62 | 854.300 | 12,77 | 12,48 | 12,75 | 00:00:00 | | 2010-05-20 | 12,41 | 1.000.700 | 12,78 | 12,21 | 12,69 | 00:00:00 | | 2010-05-21 | 12,75 | 1.860.700 | 12,84 | 12,27 | 12,51 | 00:00:00 | | 2010-05-24 | 11,77 | 1.625.700 | 12,36 | 11,71 | 12,22 | 00:00:00 | | 2010-05-25 | 11,41 | 1.009.500 | 11,61 | 11,20 | 11,59 | 00:00:00 | | 2010-05-26 | 11,86 | 1.109.700 | 11,88 | 11,54 | 11,60 | 00:00:00 | | 2010-05-27 | 12,04 | 638.300 | 12,06 | 11,72 | 11,89 | 00:00:00 | | 2010-05-28 | 12,12 | 516.700 | 12,19 | 11,96 | 12,10 | 00:00:00 | | 2010-05-31 | 12,19 | 218.700 | 12,26 | 12,04 | 12,07 | 00:00:00 | | 2010-06-01 | 12,17 | 528.900 | 12,25 | 11,78 | 12,19 | 00:00:00 | | 2010-06-02 | 12,25 | 391.300 | 12,28 | 12,01 | 12,11 | 00:00:00 | | 2010-06-03 | 12,31 | 513.300 | 12,51 | 12,30 | 12,38 | 00:00:00 | | 2010-06-04 | 11,97 | 538.900 | 12,34 | 11,94 | 12,32 | 00:00:00 | | 2010-06-07 | 11,76 | 320.600 | 11,96 | 11,70 | 11,79 | 00:00:00 | | 2010-06-08 | 11,34 | 1.135.600 | 11,80 | 11,23 | 11,79 | 00:00:00 | | 2010-06-09 | 11,32 | 1.046.200 | 11,53 | 11,05 | 11,43 | 00:00:00 | | 2010-06-10 | 11,40 | 1.205.400 | 11,49 | 11,16 | 11,25 | 00:00:00 | | 2010-06-11 | 11,53 | 594.700 | 11,56 | 11,36 | 11,46 | 00:00:00 | | 2010-06-14 | 11,74 | 505.000 | 11,76 | 11,59 | 11,60 | 00:00:00 | | 2010-06-15 | 11,76 | 798.300 | 11,80 | 11,58 | 11,65 | 00:00:00 | | 2010-06-16 | 11,73 | 546.200 | 11,80 | 11,62 | 11,80 | 00:00:00 | | 2010-06-17 | 11,72 | 382.800 | 11,75 | 11,64 | 11,74 | 00:00:00 | | 2010-06-18 | 11,73 | 591.000 | 11,78 | 11,66 | 11,72 | 00:00:00 | | 2010-06-21 | 11,60 | 855.300 | 11,90 | 11,56 | 11,88 | 00:00:00 | | 2010-06-22 | 11,55 | 434.800 | 11,66 | 11,42 | 11,52 | 00:00:00 | | 2010-06-23 | 11,45 | 509.400 | 11,61 | 11,35 | 11,46 | 00:00:00 | | 2010-06-24 | 11,17 | 466.700 | 11,52 | 11,10 | 11,52 | 00:00:00 | | 2010-06-25 | 11,13 | 481.700 | 11,29 | 11,00 | 11,21 | 00:00:00 | | 2010-06-28 | 11,03 | 573.400 | 11,18 | 10,94 | 11,18 | 00:00:00 | | 2010-06-29 | 10,71 | 649.300 | 10,99 | 10,63 | 10,95 | 00:00:00 | | 2010-06-30 | 10,60 | 509.200 | 10,78 | 10,53 | 10,71 | 00:00:00 | | 2010-07-01 | 10,52 | 1.130.500 | 10,54 | 10,01 | 10,53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
