|
 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 | | 2011-09-30 | 11,77 | 513.900 | 12,06 | 11,73 | 11,99 | 00:00:00 | | 2011-10-03 | 11,56 | 336.300 | 11,71 | 11,46 | 11,55 | 00:00:00 | | 2011-10-04 | 11,47 | 458.300 | 11,52 | 11,26 | 11,44 | 00:00:00 | | 2011-10-05 | 11,67 | 392.600 | 11,77 | 11,46 | 11,72 | 00:00:00 | | 2011-10-06 | 12,17 | 608.900 | 12,17 | 11,66 | 11,70 | 00:00:00 | | 2011-10-07 | 12,21 | 648.500 | 12,31 | 11,87 | 12,20 | 00:00:00 | | 2011-10-10 | 12,34 | 611.100 | 12,45 | 12,15 | 12,30 | 00:00:00 | | 2011-10-11 | 12,28 | 398.900 | 12,39 | 12,14 | 12,34 | 00:00:00 | | 2011-10-12 | 12,81 | 690.800 | 12,84 | 12,18 | 12,22 | 00:00:00 | | 2011-10-13 | 12,54 | 1.303.300 | 12,80 | 12,38 | 12,72 | 00:00:00 | | 2011-10-14 | 12,91 | 958.400 | 13,20 | 12,46 | 12,55 | 00:00:00 | | 2011-10-17 | 12,57 | 589.500 | 13,25 | 12,40 | 13,00 | 00:00:00 | | 2011-10-18 | 12,57 | 541.000 | 12,68 | 12,30 | 12,40 | 00:00:00 | | 2011-10-19 | 13,25 | 1.001.900 | 13,34 | 12,75 | 12,75 | 00:00:00 | | 2011-10-20 | 13,05 | 660.300 | 13,34 | 12,95 | 13,05 | 00:00:00 | | 2011-10-21 | 13,20 | 466.500 | 13,30 | 13,03 | 13,24 | 00:00:00 | | 2011-10-24 | 13,20 | 730.500 | 13,33 | 12,97 | 13,30 | 00:00:00 | | 2011-10-25 | 13,90 | 1.642.000 | 13,94 | 13,16 | 13,16 | 00:00:00 | | 2011-10-26 | 14,02 | 948.500 | 14,05 | 13,75 | 13,90 | 00:00:00 | | 2011-10-27 | 13,81 | 1.857.300 | 14,45 | 13,65 | 14,31 | 00:00:00 | | 2011-10-28 | 13,65 | 605.400 | 13,85 | 13,60 | 13,83 | 00:00:00 | | 2011-10-31 | 13,85 | 814.800 | 13,94 | 13,55 | 13,67 | 00:00:00 | | 2011-11-01 | 13,14 | 604.500 | 13,69 | 13,06 | 13,69 | 00:00:00 | | 2011-11-02 | 13,14 | 479.500 | 13,34 | 12,77 | 13,13 | 00:00:00 | | 2011-11-03 | 13,74 | 611.400 | 13,74 | 12,83 | 12,90 | 00:00:00 | | 2011-11-04 | 13,25 | 1.953.900 | 14,09 | 12,92 | 13,95 | 00:00:00 | | 2011-11-07 | 13,32 | 1.031.700 | 13,42 | 12,77 | 13,20 | 00:00:00 | | 2011-11-08 | 12,99 | 864.600 | 13,45 | 12,96 | 13,29 | 00:00:00 | | 2011-11-09 | 12,00 | 4.950.500 | 12,79 | 11,05 | 12,77 | 00:00:00 | | 2011-11-10 | 11,67 | 1.952.000 | 12,02 | 11,65 | 11,85 | 00:00:00 | | 2011-11-11 | 12,07 | 898.700 | 12,12 | 11,70 | 11,73 | 00:00:00 | | 2011-11-14 | 11,79 | 682.900 | 12,30 | 11,70 | 12,23 | 00:00:00 | | 2011-11-15 | 11,36 | 1.463.200 | 11,70 | 11,14 | 11,67 | 00:00:00 | | 2011-11-16 | 11,81 | 779.000 | 11,87 | 11,31 | 11,38 | 00:00:00 | | 2011-11-17 | 11,74 | 592.900 | 11,85 | 11,57 | 11,65 | 00:00:00 | | 2011-11-18 | 11,50 | 603.400 | 11,84 | 11,41 | 11,56 | 00:00:00 | | 2011-11-21 | 10,60 | 1.318.600 | 11,54 | 10,55 | 11,54 | 00:00:00 | | 2011-11-22 | 10,66 | 694.100 | 10,84 | 10,59 | 10,80 | 00:00:00 | | 2011-11-23 | 10,57 | 672.700 | 10,84 | 10,50 | 10,55 | 00:00:00 | | 2011-11-24 | 10,82 | 613.300 | 11,05 | 10,55 | 10,55 | 00:00:00 | | 2011-11-25 | 10,44 | 828.000 | 10,80 | 10,32 | 10,70 | 00:00:00 | | 2011-11-28 | 10,89 | 577.000 | 10,93 | 10,47 | 10,57 | 00:00:00 | | 2011-11-29 | 10,70 | 703.100 | 10,97 | 10,68 | 10,77 | 00:00:00 | | 2011-11-30 | 11,43 | 775.700 | 11,43 | 10,66 | 10,67 | 00:00:00 | | 2011-12-01 | 11,52 | 615.800 | 11,63 | 11,28 | 11,49 | 00:00:00 | | 2011-12-02 | 11,37 | 1.245.700 | 11,85 | 11,30 | 11,63 | 00:00:00 | | 2011-12-05 | 12,00 | 1.375.900 | 12,14 | 11,55 | 11,60 | 00:00:00 | | 2011-12-06 | 11,80 | 956.100 | 12,25 | 11,76 | 11,82 | 00:00:00 | | 2011-12-07 | 11,46 | 763.600 | 12,02 | 11,38 | 11,92 | 00:00:00 | | 2011-12-08 | 11,73 | 811.500 | 12,03 | 11,50 | 11,52 | 00:00:00 | | 2011-12-09 | 11,53 | 679.100 | 11,76 | 11,35 | 11,41 | 00:00:00 | | 2011-12-12 | 11,18 | 593.600 | 11,63 | 11,16 | 11,53 | 00:00:00 | | 2011-12-13 | 10,89 | 797.700 | 11,35 | 10,86 | 11,22 | 00:00:00 | | 2011-12-14 | 10,79 | 817.100 | 11,05 | 10,66 | 10,83 | 00:00:00 | | 2011-12-15 | 11,05 | 736.200 | 11,23 | 10,75 | 10,78 | 00:00:00 | | 2011-12-16 | 11,02 | 633.400 | 11,12 | 10,93 | 11,12 | 00:00:00 | | 2011-12-19 | 10,97 | 450.700 | 11,09 | 10,85 | 10,91 | 00:00:00 | | 2011-12-20 | 11,46 | 677.700 | 11,48 | 10,89 | 10,99 | 00:00:00 | | 2011-12-21 | 11,45 | 1.476.300 | 11,73 | 11,36 | 11,50 | 00:00:00 | | 2011-12-22 | 11,30 | 704.400 | 11,65 | 11,27 | 11,52 | 00:00:00 | | 2011-12-23 | 11,43 | 288.400 | 11,48 | 11,27 | 11,38 | 00:00:00 | | 2011-12-27 | 11,36 | 182.000 | 11,60 | 11,33 | 11,50 | 00:00:00 | | 2011-12-28 | 11,60 | 357.100 | 11,65 | 11,28 | 11,36 | 00:00:00 | | 2011-12-29 | 11,53 | 458.800 | 11,70 | 11,40 | 11,61 | 00:00:00 | | 2011-12-30 | 11,61 | 218.900 | 11,66 | 11,49 | 11,58 | 00:00:00 | | 2012-01-02 | 11,81 | 214.000 | 11,82 | 11,60 | 11,65 | 00:00:00 | | 2012-01-03 | 11,86 | 1.216.300 | 11,94 | 11,43 | 11,85 | 00:00:00 | | 2012-01-04 | 11,70 | 443.900 | 11,93 | 11,65 | 11,85 | 00:00:00 | | 2012-01-05 | 11,36 | 577.800 | 11,74 | 11,26 | 11,71 | 00:00:00 | | 2012-01-06 | 11,42 | 559.000 | 11,70 | 11,29 | 11,32 | 00:00:00 | | 2012-01-09 | 11,28 | 306.700 | 11,53 | 11,28 | 11,48 | 00:00:00 | | 2012-01-10 | 11,65 | 400.200 | 11,68 | 11,36 | 11,42 | 00:00:00 | | 2012-01-11 | 11,71 | 474.800 | 11,80 | 11,63 | 11,72 | 00:00:00 | | 2012-01-12 | 11,82 | 446.400 | 11,91 | 11,64 | 11,72 | 00:00:00 | | 2012-01-13 | 11,67 | 265.800 | 11,90 | 11,55 | 11,90 | 00:00:00 | | 2012-01-16 | 12,08 | 834.400 | 12,10 | 11,49 | 11,58 | 00:00:00 | | 2012-01-17 | 12,01 | 375.100 | 12,19 | 11,95 | 12,15 | 00:00:00 | | 2012-01-18 | 12,25 | 557.700 | 12,35 | 12,01 | 12,13 | 00:00:00 | | 2012-01-19 | 12,39 | 318.700 | 12,42 | 12,27 | 12,33 | 00:00:00 | | 2012-01-20 | 12,40 | 354.600 | 12,49 | 12,34 | 12,44 | 00:00:00 | | 2012-01-23 | 12,45 | 455.500 | 12,60 | 12,42 | 12,49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
