|
 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 | | 2011-06-09 | 13,01 | 451.500 | 13,21 | 12,95 | 13,03 | 00:00:00 | | 2011-06-10 | 12,97 | 382.300 | 13,13 | 12,93 | 13,00 | 00:00:00 | | 2011-06-13 | 12,88 | 200.700 | 13,03 | 12,87 | 12,90 | 00:00:00 | | 2011-06-14 | 13,04 | 517.000 | 13,10 | 12,77 | 12,80 | 00:00:00 | | 2011-06-15 | 12,83 | 288.400 | 13,07 | 12,79 | 13,03 | 00:00:00 | | 2011-06-16 | 12,56 | 484.400 | 12,78 | 12,51 | 12,74 | 00:00:00 | | 2011-06-17 | 12,51 | 681.800 | 12,66 | 12,31 | 12,47 | 00:00:00 | | 2011-06-20 | 12,34 | 471.500 | 12,46 | 12,18 | 12,36 | 00:00:00 | | 2011-06-21 | 13,08 | 1.336.800 | 13,16 | 12,35 | 12,35 | 00:00:00 | | 2011-06-22 | 13,57 | 1.210.300 | 13,65 | 13,09 | 13,15 | 00:00:00 | | 2011-06-23 | 13,04 | 1.298.800 | 13,64 | 12,96 | 13,49 | 00:00:00 | | 2011-06-24 | 12,77 | 586.500 | 13,29 | 12,77 | 13,23 | 00:00:00 | | 2011-06-27 | 13,15 | 712.000 | 13,25 | 12,68 | 12,77 | 00:00:00 | | 2011-06-28 | 12,94 | 724.200 | 13,24 | 12,85 | 13,20 | 00:00:00 | | 2011-06-29 | 13,13 | 784.300 | 13,28 | 12,95 | 13,04 | 00:00:00 | | 2011-06-30 | 13,38 | 443.700 | 13,40 | 13,10 | 13,15 | 00:00:00 | | 2011-07-01 | 13,49 | 379.000 | 13,52 | 13,22 | 13,32 | 00:00:00 | | 2011-07-04 | 13,51 | 466.300 | 13,81 | 13,45 | 13,48 | 00:00:00 | | 2011-07-05 | 13,32 | 369.900 | 13,52 | 13,26 | 13,52 | 00:00:00 | | 2011-07-06 | 13,68 | 1.091.100 | 13,95 | 13,15 | 13,41 | 00:00:00 | | 2011-07-07 | 13,87 | 1.060.200 | 14,03 | 13,51 | 13,71 | 00:00:00 | | 2011-07-08 | 13,39 | 539.300 | 13,98 | 13,36 | 13,96 | 00:00:00 | | 2011-07-11 | 12,94 | 429.800 | 13,38 | 12,86 | 13,38 | 00:00:00 | | 2011-07-12 | 12,90 | 1.094.200 | 13,00 | 12,06 | 12,69 | 00:00:00 | | 2011-07-13 | 12,84 | 594.200 | 13,07 | 12,74 | 12,97 | 00:00:00 | | 2011-07-14 | 12,64 | 493.600 | 12,85 | 12,48 | 12,62 | 00:00:00 | | 2011-07-15 | 12,28 | 808.100 | 12,73 | 12,26 | 12,70 | 00:00:00 | | 2011-07-18 | 12,07 | 376.800 | 12,35 | 12,04 | 12,35 | 00:00:00 | | 2011-07-19 | 12,01 | 1.147.500 | 12,23 | 11,91 | 12,23 | 00:00:00 | | 2011-07-20 | 11,75 | 1.372.300 | 12,15 | 11,65 | 12,02 | 00:00:00 | | 2011-07-21 | 12,41 | 1.497.100 | 12,41 | 11,90 | 12,05 | 00:00:00 | | 2011-07-22 | 12,58 | 914.100 | 12,69 | 12,34 | 12,45 | 00:00:00 | | 2011-07-25 | 12,52 | 1.039.600 | 12,76 | 12,33 | 12,70 | 00:00:00 | | 2011-07-26 | 12,69 | 1.064.500 | 12,82 | 12,45 | 12,54 | 00:00:00 | | 2011-07-27 | 12,60 | 1.189.300 | 12,85 | 12,51 | 12,71 | 00:00:00 | | 2011-07-28 | 12,67 | 701.000 | 12,68 | 12,12 | 12,68 | 00:00:00 | | 2011-07-29 | 13,82 | 3.762.800 | 14,34 | 13,10 | 13,20 | 00:00:00 | | 2011-08-01 | 13,44 | 1.512.100 | 13,92 | 13,23 | 13,91 | 00:00:00 | | 2011-08-02 | 12,72 | 1.038.300 | 13,52 | 12,69 | 13,39 | 00:00:00 | | 2011-08-03 | 12,85 | 789.600 | 13,14 | 12,39 | 12,65 | 00:00:00 | | 2011-08-04 | 12,63 | 461.300 | 13,13 | 12,45 | 13,13 | 00:00:00 | | 2011-08-05 | 11,93 | 1.417.900 | 12,31 | 11,51 | 12,11 | 00:00:00 | | 2011-08-08 | 11,25 | 926.800 | 12,26 | 11,23 | 11,81 | 00:00:00 | | 2011-08-09 | 11,74 | 1.157.500 | 11,98 | 11,01 | 11,15 | 00:00:00 | | 2011-08-10 | 11,34 | 678.700 | 12,09 | 11,23 | 12,00 | 00:00:00 | | 2011-08-11 | 11,55 | 700.200 | 11,86 | 11,11 | 11,66 | 00:00:00 | | 2011-08-12 | 11,80 | 382.400 | 11,85 | 11,31 | 11,52 | 00:00:00 | | 2011-08-16 | 11,83 | 614.900 | 11,99 | 11,31 | 11,83 | 00:00:00 | | 2011-08-17 | 11,64 | 308.300 | 11,69 | 11,37 | 11,53 | 00:00:00 | | 2011-08-18 | 10,93 | 519.900 | 11,60 | 10,88 | 11,56 | 00:00:00 | | 2011-08-19 | 10,77 | 547.400 | 11,05 | 10,38 | 10,93 | 00:00:00 | | 2011-08-22 | 10,76 | 371.700 | 11,07 | 10,70 | 10,73 | 00:00:00 | | 2011-08-23 | 10,57 | 508.100 | 10,95 | 10,50 | 10,83 | 00:00:00 | | 2011-08-24 | 10,69 | 772.800 | 10,84 | 10,47 | 10,69 | 00:00:00 | | 2011-08-25 | 10,43 | 942.900 | 10,77 | 10,28 | 10,60 | 00:00:00 | | 2011-08-26 | 10,40 | 505.300 | 10,49 | 10,22 | 10,37 | 00:00:00 | | 2011-08-29 | 10,43 | 594.900 | 10,62 | 10,27 | 10,54 | 00:00:00 | | 2011-08-30 | 10,54 | 393.700 | 10,59 | 10,35 | 10,54 | 00:00:00 | | 2011-08-31 | 11,02 | 660.900 | 11,04 | 10,55 | 10,59 | 00:00:00 | | 2011-09-01 | 11,16 | 439.100 | 11,25 | 10,86 | 11,03 | 00:00:00 | | 2011-09-02 | 10,79 | 424.700 | 11,16 | 10,79 | 10,94 | 00:00:00 | | 2011-09-05 | 10,46 | 309.900 | 10,65 | 10,27 | 10,64 | 00:00:00 | | 2011-09-06 | 10,32 | 490.900 | 10,58 | 10,23 | 10,47 | 00:00:00 | | 2011-09-07 | 10,75 | 396.500 | 10,82 | 10,52 | 10,58 | 00:00:00 | | 2011-09-08 | 10,74 | 319.000 | 11,00 | 10,70 | 10,76 | 00:00:00 | | 2011-09-09 | 10,70 | 747.400 | 11,14 | 10,49 | 10,64 | 00:00:00 | | 2011-09-12 | 10,40 | 479.300 | 10,59 | 10,22 | 10,51 | 00:00:00 | | 2011-09-13 | 10,87 | 843.700 | 10,94 | 10,33 | 10,64 | 00:00:00 | | 2011-09-14 | 11,24 | 695.400 | 11,24 | 10,80 | 10,80 | 00:00:00 | | 2011-09-15 | 11,17 | 1.108.600 | 11,57 | 11,11 | 11,31 | 00:00:00 | | 2011-09-16 | 11,38 | 1.167.000 | 11,77 | 11,20 | 11,30 | 00:00:00 | | 2011-09-19 | 11,16 | 482.500 | 11,48 | 11,06 | 11,15 | 00:00:00 | | 2011-09-20 | 11,22 | 296.700 | 11,29 | 11,02 | 11,11 | 00:00:00 | | 2011-09-21 | 11,31 | 731.100 | 11,75 | 11,15 | 11,24 | 00:00:00 | | 2011-09-22 | 11,07 | 593.300 | 11,21 | 11,00 | 11,09 | 00:00:00 | | 2011-09-23 | 11,24 | 915.700 | 11,27 | 10,97 | 11,22 | 00:00:00 | | 2011-09-26 | 11,54 | 788.100 | 11,65 | 11,11 | 11,13 | 00:00:00 | | 2011-09-27 | 11,81 | 702.500 | 11,93 | 11,63 | 11,76 | 00:00:00 | | 2011-09-28 | 12,11 | 909.800 | 12,20 | 11,39 | 11,79 | 00:00:00 | | 2011-09-29 | 12,01 | 772.000 | 12,18 | 11,83 | 12,09 | 00:00:00 | | 2011-09-30 | 11,77 | 513.900 | 12,06 | 11,73 | 11,99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
