|
 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 | | 2012-01-23 | 12,45 | 455.500 | 12,60 | 12,42 | 12,49 | 00:00:00 | | 2012-01-24 | 12,44 | 264.200 | 12,52 | 12,26 | 12,43 | 00:00:00 | | 2012-01-25 | 12,75 | 585.100 | 12,80 | 12,44 | 12,45 | 00:00:00 | | 2012-01-26 | 12,57 | 545.900 | 12,85 | 12,55 | 12,77 | 00:00:00 | | 2012-01-27 | 12,57 | 386.100 | 12,85 | 12,51 | 12,55 | 00:00:00 | | 2012-01-30 | 12,73 | 395.500 | 12,85 | 12,55 | 12,58 | 00:00:00 | | 2012-01-31 | 12,80 | 421.400 | 12,97 | 12,73 | 12,85 | 00:00:00 | | 2012-02-01 | 13,07 | 288.500 | 13,09 | 12,80 | 12,82 | 00:00:00 | | 2012-02-02 | 13,15 | 685.900 | 13,34 | 12,98 | 13,18 | 00:00:00 | | 2012-02-03 | 13,24 | 555.000 | 13,32 | 13,06 | 13,21 | 00:00:00 | | 2012-02-06 | 13,18 | 487.900 | 13,34 | 13,02 | 13,28 | 00:00:00 | | 2012-02-07 | 13,34 | 392.500 | 13,40 | 13,05 | 13,25 | 00:00:00 | | 2012-02-08 | 13,47 | 707.200 | 13,66 | 13,31 | 13,41 | 00:00:00 | | 2012-02-09 | 13,68 | 734.700 | 13,73 | 13,33 | 13,46 | 00:00:00 | | 2012-02-10 | 13,53 | 560.300 | 13,78 | 13,48 | 13,65 | 00:00:00 | | 2012-02-13 | 13,73 | 1.146.800 | 13,78 | 13,55 | 13,64 | 00:00:00 | | 2012-02-14 | 12,93 | 3.664.700 | 13,48 | 12,61 | 13,45 | 00:00:00 | | 2012-02-15 | 12,94 | 2.806.400 | 13,22 | 12,79 | 13,10 | 00:00:00 | | 2012-02-16 | 12,43 | 1.876.700 | 12,84 | 12,41 | 12,82 | 00:00:00 | | 2012-02-17 | 12,46 | 1.519.300 | 12,85 | 12,22 | 12,57 | 00:00:00 | | 2012-02-20 | 12,61 | 732.100 | 12,70 | 12,39 | 12,39 | 00:00:00 | | 2012-02-21 | 13,14 | 1.794.500 | 13,18 | 12,41 | 12,64 | 00:00:00 | | 2012-02-22 | 12,75 | 791.700 | 13,22 | 12,75 | 13,15 | 00:00:00 | | 2012-02-23 | 12,57 | 368.000 | 12,84 | 12,53 | 12,75 | 00:00:00 | | 2012-02-24 | 12,61 | 341.200 | 12,66 | 12,56 | 12,56 | 00:00:00 | | 2012-02-27 | 12,58 | 441.900 | 12,70 | 12,41 | 12,69 | 00:00:00 | | 2012-02-28 | 12,66 | 372.000 | 12,71 | 12,50 | 12,68 | 00:00:00 | | 2012-02-29 | 12,74 | 612.700 | 12,81 | 12,65 | 12,66 | 00:00:00 | | 2012-03-01 | 12,93 | 647.200 | 12,99 | 12,64 | 12,70 | 00:00:00 | | 2012-03-02 | 13,20 | 895.200 | 13,29 | 12,88 | 12,92 | 00:00:00 | | 2012-03-05 | 13,21 | 895.000 | 13,38 | 13,18 | 13,20 | 00:00:00 | | 2012-03-06 | 13,19 | 1.095.600 | 13,49 | 13,12 | 13,32 | 00:00:00 | | 2012-03-07 | 13,29 | 567.200 | 13,35 | 13,15 | 13,20 | 00:00:00 | | 2012-03-08 | 13,39 | 435.600 | 13,48 | 13,26 | 13,43 | 00:00:00 | | 2012-03-09 | 14,10 | 1.842.200 | 14,18 | 13,71 | 13,71 | 00:00:00 | | 2012-03-12 | 13,86 | 1.347.100 | 14,18 | 13,71 | 14,07 | 00:00:00 | | 2012-03-13 | 14,09 | 793.200 | 14,10 | 13,80 | 13,97 | 00:00:00 | | 2012-03-14 | 14,08 | 477.400 | 14,18 | 14,04 | 14,13 | 00:00:00 | | 2012-03-15 | 14,14 | 517.800 | 14,18 | 13,96 | 14,11 | 00:00:00 | | 2012-03-16 | 14,05 | 536.400 | 14,15 | 14,01 | 14,11 | 00:00:00 | | 2012-03-19 | 14,13 | 511.800 | 14,16 | 13,96 | 14,06 | 00:00:00 | | 2012-03-20 | 14,50 | 955.700 | 14,57 | 14,04 | 14,12 | 00:00:00 | | 2012-03-21 | 14,31 | 745.900 | 14,55 | 14,27 | 14,50 | 00:00:00 | | 2012-03-23 | 14,38 | 401.600 | 14,45 | 14,16 | 14,31 | 00:00:00 | | 2012-03-26 | 14,47 | 368.500 | 14,60 | 14,22 | 14,39 | 00:00:00 | | 2012-03-27 | 14,28 | 414.000 | 14,59 | 14,23 | 14,59 | 00:00:00 | | 2012-03-28 | 14,37 | 369.400 | 14,50 | 14,21 | 14,25 | 00:00:00 | | 2012-03-29 | 14,18 | 400.600 | 14,44 | 14,12 | 14,35 | 00:00:00 | | 2012-03-30 | 14,24 | 263.400 | 14,30 | 14,04 | 14,22 | 00:00:00 | | 2012-04-02 | 14,26 | 410.100 | 14,34 | 14,01 | 14,30 | 00:00:00 | | 2012-04-03 | 14,30 | 495.400 | 14,46 | 14,18 | 14,19 | 00:00:00 | | 2012-04-04 | 14,09 | 497.500 | 14,40 | 14,08 | 14,28 | 00:00:00 | | 2012-04-05 | 14,36 | 522.000 | 14,40 | 14,06 | 14,10 | 00:00:00 | | 2012-04-10 | 13,35 | 1.408.300 | 14,39 | 13,31 | 14,23 | 00:00:00 | | 2012-04-11 | 13,14 | 1.568.800 | 13,48 | 13,13 | 13,31 | 00:00:00 | | 2012-04-12 | 13,30 | 649.400 | 13,39 | 13,07 | 13,23 | 00:00:00 | | 2012-04-13 | 12,95 | 506.800 | 13,45 | 12,85 | 13,31 | 00:00:00 | | 2012-04-16 | 12,85 | 339.100 | 13,12 | 12,82 | 12,93 | 00:00:00 | | 2012-04-17 | 13,26 | 504.100 | 13,31 | 12,79 | 12,79 | 00:00:00 | | 2012-04-18 | 12,96 | 889.600 | 13,30 | 12,81 | 13,28 | 00:00:00 | | 2012-04-19 | 12,94 | 829.100 | 13,13 | 12,78 | 13,00 | 00:00:00 | | 2012-04-20 | 12,91 | 489.200 | 13,00 | 12,82 | 12,98 | 00:00:00 | | 2012-04-23 | 12,63 | 418.100 | 12,86 | 12,57 | 12,86 | 00:00:00 | | 2012-04-24 | 13,14 | 476.700 | 13,14 | 12,64 | 12,64 | 00:00:00 | | 2012-04-25 | 13,35 | 455.700 | 13,38 | 13,09 | 13,12 | 00:00:00 | | 2012-04-26 | 13,67 | 697.500 | 13,72 | 13,35 | 13,43 | 00:00:00 | | 2012-04-27 | 13,87 | 617.600 | 13,90 | 13,52 | 13,62 | 00:00:00 | | 2012-04-30 | 13,98 | 450.000 | 14,00 | 13,87 | 13,95 | 00:00:00 | | 2012-05-02 | 13,98 | 768.900 | 14,15 | 13,89 | 14,00 | 00:00:00 | | 2012-05-03 | 14,16 | 414.600 | 14,18 | 13,95 | 14,05 | 00:00:00 | | 2012-05-04 | 13,90 | 466.500 | 14,19 | 13,88 | 14,18 | 00:00:00 | | 2012-05-07 | 14,17 | 220.400 | 14,19 | 13,52 | 13,58 | 00:00:00 | | 2012-05-08 | 13,52 | 380.800 | 14,11 | 13,51 | 14,01 | 00:00:00 | | 2012-05-09 | 14,25 | 1.775.300 | 14,25 | 13,83 | 13,87 | 00:00:00 | | 2012-05-10 | 14,93 | 1.064.200 | 14,93 | 14,29 | 14,31 | 00:00:00 | | 2012-05-11 | 15,00 | 672.200 | 15,00 | 14,74 | 14,82 | 00:00:00 | | 2012-05-14 | 14,95 | 480.900 | 14,99 | 14,79 | 14,95 | 00:00:00 | | 2012-05-16 | 14,51 | 743.800 | 14,68 | 14,33 | 14,45 | 00:00:00 | | 2012-05-17 | 14,56 | 278.000 | 14,75 | 14,48 | 14,61 | 00:00:00 | | 2012-05-18 | 14,46 | 641.100 | 14,72 | 14,29 | 14,49 | 00:00:00 | | 2012-05-21 | 14,10 | 748.600 | 14,32 | 13,68 | 13,93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
