|
 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 | | 2010-07-01 | 10,52 | 1.130.500 | 10,54 | 10,01 | 10,53 | 00:00:00 | | 2010-07-02 | 10,48 | 675.300 | 10,78 | 10,46 | 10,63 | 00:00:00 | | 2010-07-05 | 10,48 | 314.200 | 10,54 | 10,37 | 10,50 | 00:00:00 | | 2010-07-06 | 10,68 | 517.600 | 10,77 | 10,53 | 10,53 | 00:00:00 | | 2010-07-07 | 10,79 | 568.600 | 10,81 | 10,56 | 10,59 | 00:00:00 | | 2010-07-08 | 10,91 | 645.600 | 10,99 | 10,84 | 10,87 | 00:00:00 | | 2010-07-09 | 10,79 | 1.090.200 | 10,86 | 10,57 | 10,79 | 00:00:00 | | 2010-07-12 | 10,56 | 528.000 | 10,73 | 10,51 | 10,59 | 00:00:00 | | 2010-07-13 | 10,73 | 619.600 | 10,73 | 10,53 | 10,59 | 00:00:00 | | 2010-07-14 | 10,85 | 1.163.700 | 11,00 | 10,67 | 10,78 | 00:00:00 | | 2010-07-15 | 11,36 | 2.350.700 | 11,46 | 10,81 | 10,83 | 00:00:00 | | 2010-07-16 | 11,19 | 1.577.200 | 11,49 | 11,05 | 11,39 | 00:00:00 | | 2010-07-19 | 11,07 | 729.900 | 11,28 | 11,04 | 11,23 | 00:00:00 | | 2010-07-20 | 10,83 | 824.700 | 11,18 | 10,76 | 11,13 | 00:00:00 | | 2010-07-21 | 10,90 | 978.700 | 11,04 | 10,83 | 10,90 | 00:00:00 | | 2010-07-22 | 11,29 | 766.100 | 11,32 | 10,84 | 10,84 | 00:00:00 | | 2010-07-23 | 11,14 | 706.600 | 11,39 | 11,11 | 11,30 | 00:00:00 | | 2010-07-26 | 11,48 | 861.300 | 11,48 | 11,08 | 11,25 | 00:00:00 | | 2010-07-27 | 11,35 | 915.800 | 11,57 | 11,31 | 11,50 | 00:00:00 | | 2010-07-28 | 11,12 | 576.700 | 11,43 | 11,10 | 11,39 | 00:00:00 | | 2010-07-29 | 11,28 | 632.800 | 11,44 | 11,12 | 11,16 | 00:00:00 | | 2010-07-30 | 11,37 | 1.055.000 | 11,40 | 11,11 | 11,30 | 00:00:00 | | 2010-08-02 | 11,60 | 883.200 | 11,68 | 11,27 | 11,39 | 00:00:00 | | 2010-08-03 | 11,53 | 533.900 | 11,67 | 11,44 | 11,60 | 00:00:00 | | 2010-08-04 | 11,58 | 399.800 | 11,66 | 11,42 | 11,52 | 00:00:00 | | 2010-08-05 | 11,53 | 378.400 | 11,61 | 11,48 | 11,61 | 00:00:00 | | 2010-08-06 | 11,39 | 630.100 | 11,64 | 11,20 | 11,58 | 00:00:00 | | 2010-08-09 | 11,32 | 415.200 | 11,47 | 11,28 | 11,47 | 00:00:00 | | 2010-08-10 | 11,17 | 587.900 | 11,35 | 11,11 | 11,32 | 00:00:00 | | 2010-08-11 | 10,93 | 440.200 | 11,15 | 10,89 | 11,13 | 00:00:00 | | 2010-08-12 | 10,85 | 448.600 | 11,01 | 10,78 | 10,87 | 00:00:00 | | 2010-08-13 | 10,55 | 933.600 | 10,96 | 10,53 | 10,91 | 00:00:00 | | 2010-08-16 | 10,61 | 385.800 | 10,66 | 10,45 | 10,56 | 00:00:00 | | 2010-08-17 | 10,90 | 482.300 | 10,95 | 10,61 | 10,63 | 00:00:00 | | 2010-08-18 | 10,82 | 454.900 | 10,94 | 10,73 | 10,89 | 00:00:00 | | 2010-08-19 | 10,72 | 516.900 | 10,95 | 10,65 | 10,86 | 00:00:00 | | 2010-08-20 | 10,51 | 559.200 | 10,72 | 10,45 | 10,67 | 00:00:00 | | 2010-08-23 | 10,74 | 533.400 | 10,82 | 10,49 | 10,53 | 00:00:00 | | 2010-08-24 | 10,50 | 462.300 | 10,70 | 10,47 | 10,69 | 00:00:00 | | 2010-08-25 | 10,49 | 426.900 | 10,57 | 10,35 | 10,46 | 00:00:00 | | 2010-08-26 | 10,59 | 358.100 | 10,67 | 10,46 | 10,55 | 00:00:00 | | 2010-08-27 | 10,75 | 440.800 | 10,86 | 10,57 | 10,58 | 00:00:00 | | 2010-08-30 | 10,69 | 158.000 | 10,85 | 10,66 | 10,82 | 00:00:00 | | 2010-08-31 | 10,75 | 561.900 | 10,79 | 10,56 | 10,56 | 00:00:00 | | 2010-09-01 | 11,11 | 744.500 | 11,13 | 10,67 | 10,80 | 00:00:00 | | 2010-09-02 | 11,19 | 581.500 | 11,27 | 10,96 | 11,11 | 00:00:00 | | 2010-09-03 | 11,11 | 370.700 | 11,26 | 11,10 | 11,20 | 00:00:00 | | 2010-09-06 | 11,26 | 291.800 | 11,30 | 11,12 | 11,14 | 00:00:00 | | 2010-09-07 | 11,17 | 517.400 | 11,30 | 11,13 | 11,26 | 00:00:00 | | 2010-09-08 | 11,36 | 514.100 | 11,42 | 11,13 | 11,13 | 00:00:00 | | 2010-09-09 | 11,41 | 429.800 | 11,49 | 11,34 | 11,34 | 00:00:00 | | 2010-09-10 | 11,48 | 417.200 | 11,57 | 11,34 | 11,46 | 00:00:00 | | 2010-09-13 | 11,53 | 550.900 | 11,58 | 11,45 | 11,56 | 00:00:00 | | 2010-09-14 | 11,52 | 347.700 | 11,57 | 11,43 | 11,49 | 00:00:00 | | 2010-09-15 | 11,48 | 369.000 | 11,53 | 11,35 | 11,52 | 00:00:00 | | 2010-09-16 | 11,64 | 1.350.600 | 11,92 | 11,55 | 11,80 | 00:00:00 | | 2010-09-17 | 11,44 | 794.400 | 11,73 | 11,35 | 11,73 | 00:00:00 | | 2010-09-20 | 11,44 | 578.900 | 11,52 | 11,30 | 11,44 | 00:00:00 | | 2010-09-21 | 11,36 | 552.200 | 11,52 | 11,36 | 11,44 | 00:00:00 | | 2010-09-22 | 11,25 | 405.200 | 11,40 | 11,12 | 11,38 | 00:00:00 | | 2010-09-23 | 11,21 | 289.400 | 11,34 | 11,09 | 11,29 | 00:00:00 | | 2010-09-24 | 11,27 | 278.000 | 11,33 | 11,11 | 11,17 | 00:00:00 | | 2010-09-27 | 11,20 | 255.900 | 11,38 | 11,19 | 11,30 | 00:00:00 | | 2010-09-28 | 11,09 | 627.100 | 11,27 | 11,02 | 11,16 | 00:00:00 | | 2010-09-29 | 10,97 | 550.700 | 11,18 | 10,93 | 11,09 | 00:00:00 | | 2010-09-30 | 11,24 | 1.115.800 | 11,35 | 11,05 | 11,11 | 00:00:00 | | 2010-10-01 | 11,31 | 657.000 | 11,42 | 11,23 | 11,28 | 00:00:00 | | 2010-10-04 | 11,21 | 419.100 | 11,35 | 11,13 | 11,31 | 00:00:00 | | 2010-10-05 | 11,46 | 392.400 | 11,47 | 11,17 | 11,23 | 00:00:00 | | 2010-10-06 | 11,49 | 449.100 | 11,59 | 11,40 | 11,48 | 00:00:00 | | 2010-10-07 | 11,48 | 520.100 | 11,67 | 11,47 | 11,51 | 00:00:00 | | 2010-10-08 | 11,53 | 396.600 | 11,64 | 11,46 | 11,48 | 00:00:00 | | 2010-10-11 | 11,66 | 288.900 | 11,67 | 11,52 | 11,59 | 00:00:00 | | 2010-10-12 | 11,70 | 543.900 | 11,72 | 11,43 | 11,61 | 00:00:00 | | 2010-10-13 | 11,64 | 552.400 | 11,77 | 11,60 | 11,74 | 00:00:00 | | 2010-10-14 | 11,57 | 392.100 | 11,70 | 11,54 | 11,67 | 00:00:00 | | 2010-10-15 | 11,91 | 1.368.500 | 11,99 | 11,59 | 11,63 | 00:00:00 | | 2010-10-18 | 11,76 | 671.800 | 11,90 | 11,73 | 11,82 | 00:00:00 | | 2010-10-19 | 11,74 | 380.200 | 11,88 | 11,70 | 11,78 | 00:00:00 | | 2010-10-20 | 11,76 | 226.700 | 11,85 | 11,64 | 11,70 | 00:00:00 | | 2010-10-21 | 11,82 | 570.200 | 11,87 | 11,74 | 11,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
