|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-01 | 15,48 | 63.300 | 15,54 | 15,35 | 15,50 | 00:00:00 | | 2003-08-04 | 15,69 | 150.700 | 15,72 | 15,44 | 15,44 | 00:00:00 | | 2003-08-05 | 15,60 | 61.500 | 15,74 | 15,52 | 15,74 | 00:00:00 | | 2003-08-06 | 15,26 | 257.700 | 15,63 | 15,00 | 15,63 | 00:00:00 | | 2003-08-07 | 15,24 | 208.600 | 15,35 | 15,18 | 15,26 | 00:00:00 | | 2003-08-08 | 15,26 | 43.200 | 15,31 | 15,19 | 15,26 | 00:00:00 | | 2003-08-11 | 15,34 | 31.900 | 15,45 | 15,20 | 15,38 | 00:00:00 | | 2003-08-12 | 15,25 | 44.500 | 15,38 | 15,22 | 15,25 | 00:00:00 | | 2003-08-13 | 15,21 | 69.200 | 15,36 | 15,16 | 15,21 | 00:00:00 | | 2003-08-14 | 15,23 | 136.100 | 15,28 | 15,20 | 15,23 | 00:00:00 | | 2003-08-15 | 15,23 | 0 | 15,23 | 15,23 | 15,23 | 00:00:00 | | 2003-08-18 | 15,12 | 171.500 | 15,35 | 15,05 | 15,24 | 00:00:00 | | 2003-08-19 | 15,06 | 224.400 | 15,20 | 15,00 | 15,20 | 00:00:00 | | 2003-08-20 | 15,20 | 84.700 | 15,21 | 15,02 | 15,08 | 00:00:00 | | 2003-08-21 | 15,18 | 137.900 | 15,23 | 15,14 | 15,20 | 00:00:00 | | 2003-08-22 | 15,10 | 74.600 | 15,25 | 15,10 | 15,10 | 00:00:00 | | 2003-08-25 | 15,02 | 115.400 | 15,10 | 14,95 | 15,10 | 00:00:00 | | 2003-08-26 | 15,18 | 96.600 | 15,25 | 15,03 | 15,10 | 00:00:00 | | 2003-08-27 | 15,14 | 43.900 | 15,25 | 15,11 | 15,25 | 00:00:00 | | 2003-08-28 | 15,10 | 86.100 | 15,19 | 15,08 | 15,10 | 00:00:00 | | 2003-08-29 | 15,23 | 58.800 | 15,23 | 15,10 | 15,23 | 00:00:00 | | 2003-09-01 | 15,30 | 45.800 | 15,34 | 15,13 | 15,13 | 00:00:00 | | 2003-09-02 | 15,27 | 27.700 | 15,32 | 15,25 | 15,32 | 00:00:00 | | 2003-09-03 | 15,15 | 107.100 | 15,32 | 15,13 | 15,32 | 00:00:00 | | 2003-09-04 | 15,12 | 135.900 | 15,33 | 15,04 | 15,28 | 00:00:00 | | 2003-09-05 | 15,19 | 67.300 | 15,20 | 15,04 | 15,11 | 00:00:00 | | 2003-09-08 | 15,15 | 95.600 | 15,25 | 15,07 | 15,18 | 00:00:00 | | 2003-09-09 | 15,14 | 66.900 | 15,20 | 15,10 | 15,13 | 00:00:00 | | 2003-09-10 | 15,25 | 103.000 | 15,28 | 15,10 | 15,25 | 00:00:00 | | 2003-09-11 | 15,01 | 237.700 | 15,20 | 15,00 | 15,20 | 00:00:00 | | 2003-09-12 | 15,10 | 131.000 | 15,13 | 15,01 | 15,01 | 00:00:00 | | 2003-09-15 | 15,18 | 85.500 | 15,19 | 15,00 | 15,13 | 00:00:00 | | 2003-09-16 | 15,02 | 100.500 | 15,17 | 15,00 | 15,06 | 00:00:00 | | 2003-09-17 | 15,12 | 266.200 | 15,15 | 14,97 | 15,02 | 00:00:00 | | 2003-09-18 | 15,08 | 208.400 | 15,15 | 15,04 | 15,12 | 00:00:00 | | 2003-09-19 | 15,25 | 251.500 | 15,30 | 15,04 | 15,05 | 00:00:00 | | 2003-09-22 | 15,15 | 102.200 | 15,35 | 15,08 | 15,35 | 00:00:00 | | 2003-09-23 | 15,23 | 118.100 | 15,32 | 15,06 | 15,21 | 00:00:00 | | 2003-09-24 | 15,84 | 994.100 | 15,94 | 15,11 | 15,26 | 00:00:00 | | 2003-09-25 | 15,78 | 194.100 | 15,84 | 15,57 | 15,80 | 00:00:00 | | 2003-09-26 | 15,88 | 332.800 | 16,05 | 15,80 | 15,80 | 00:00:00 | | 2003-09-29 | 15,72 | 132.400 | 16,00 | 15,65 | 16,00 | 00:00:00 | | 2003-09-30 | 15,54 | 82.900 | 15,90 | 15,46 | 15,79 | 00:00:00 | | 2003-10-01 | 15,58 | 58.000 | 15,70 | 15,50 | 15,60 | 00:00:00 | | 2003-10-02 | 15,72 | 83.800 | 15,88 | 15,62 | 15,70 | 00:00:00 | | 2003-10-03 | 15,80 | 53.500 | 15,85 | 15,66 | 15,66 | 00:00:00 | | 2003-10-06 | 15,88 | 95.600 | 15,95 | 15,81 | 15,85 | 00:00:00 | | 2003-10-07 | 15,80 | 78.200 | 15,90 | 15,62 | 15,88 | 00:00:00 | | 2003-10-08 | 16,04 | 280.900 | 16,04 | 15,78 | 15,85 | 00:00:00 | | 2003-10-09 | 16,20 | 710.000 | 16,40 | 16,03 | 16,05 | 00:00:00 | | 2003-10-10 | 16,19 | 394.000 | 16,35 | 15,90 | 16,35 | 00:00:00 | | 2003-10-13 | 16,22 | 334.800 | 16,54 | 16,14 | 16,40 | 00:00:00 | | 2003-10-14 | 16,15 | 253.000 | 16,39 | 16,08 | 16,29 | 00:00:00 | | 2003-10-15 | 16,16 | 138.800 | 16,20 | 16,10 | 16,15 | 00:00:00 | | 2003-10-16 | 16,29 | 139.400 | 16,37 | 16,08 | 16,10 | 00:00:00 | | 2003-10-17 | 16,30 | 76.600 | 16,34 | 16,17 | 16,31 | 00:00:00 | | 2003-10-20 | 16,21 | 79.400 | 16,30 | 16,12 | 16,30 | 00:00:00 | | 2003-10-21 | 16,18 | 59.000 | 16,23 | 16,11 | 16,18 | 00:00:00 | | 2003-10-22 | 16,16 | 111.900 | 16,18 | 16,05 | 16,16 | 00:00:00 | | 2003-10-23 | 16,27 | 84.200 | 16,27 | 16,00 | 16,01 | 00:00:00 | | 2003-10-24 | 16,14 | 27.800 | 16,24 | 16,08 | 16,24 | 00:00:00 | | 2003-10-27 | 16,25 | 75.600 | 16,25 | 16,03 | 16,08 | 00:00:00 | | 2003-10-28 | 16,11 | 61.300 | 16,30 | 16,07 | 16,15 | 00:00:00 | | 2003-10-29 | 16,13 | 67.400 | 16,17 | 16,05 | 16,13 | 00:00:00 | | 2003-10-30 | 16,15 | 148.100 | 16,30 | 16,11 | 16,11 | 00:00:00 | | 2003-10-31 | 16,25 | 47.900 | 16,27 | 16,12 | 16,26 | 00:00:00 | | 2003-11-03 | 16,45 | 114.300 | 16,45 | 16,21 | 16,22 | 00:00:00 | | 2003-11-04 | 16,30 | 123.000 | 16,51 | 16,22 | 16,50 | 00:00:00 | | 2003-11-05 | 16,10 | 101.100 | 16,45 | 16,10 | 16,39 | 00:00:00 | | 2003-11-06 | 16,01 | 144.200 | 16,20 | 15,95 | 16,20 | 00:00:00 | | 2003-11-07 | 16,17 | 179.300 | 16,25 | 16,03 | 16,05 | 00:00:00 | | 2003-11-10 | 16,35 | 109.700 | 16,45 | 16,10 | 16,10 | 00:00:00 | | 2003-11-11 | 16,41 | 69.800 | 16,41 | 16,15 | 16,20 | 00:00:00 | | 2003-11-12 | 16,56 | 267.400 | 16,63 | 16,33 | 16,40 | 00:00:00 | | 2003-11-13 | 16,40 | 180.900 | 16,65 | 16,32 | 16,65 | 00:00:00 | | 2003-11-14 | 16,40 | 51.200 | 16,42 | 16,29 | 16,35 | 00:00:00 | | 2003-11-17 | 16,40 | 100.200 | 16,46 | 16,21 | 16,30 | 00:00:00 | | 2003-11-18 | 16,42 | 71.500 | 16,48 | 16,32 | 16,32 | 00:00:00 | | 2003-11-19 | 16,28 | 131.500 | 16,35 | 16,20 | 16,33 | 00:00:00 | | 2003-11-20 | 16,10 | 70.700 | 16,33 | 16,07 | 16,24 | 00:00:00 | | 2003-11-21 | 16,20 | 75.600 | 16,20 | 16,05 | 16,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
