|
 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 | | 2012-05-21 | 14,10 | 748.600 | 14,32 | 13,68 | 13,93 | 00:00:00 | | 2012-05-22 | 14,25 | 454.600 | 14,36 | 14,10 | 14,20 | 00:00:00 | | 2012-05-23 | 13,84 | 1.121.700 | 14,09 | 13,80 | 13,96 | 00:00:00 | | 2012-05-24 | 13,91 | 499.500 | 13,99 | 13,62 | 13,95 | 00:00:00 | | 2012-05-25 | 14,34 | 944.800 | 14,45 | 13,99 | 14,00 | 00:00:00 | | 2012-05-28 | 14,24 | 367.400 | 14,52 | 14,19 | 14,36 | 00:00:00 | | 2012-05-29 | 14,22 | 361.500 | 14,42 | 14,11 | 14,33 | 00:00:00 | | 2012-05-30 | 13,90 | 395.700 | 14,20 | 13,84 | 14,12 | 00:00:00 | | 2012-05-31 | 14,07 | 461.200 | 14,10 | 13,94 | 14,00 | 00:00:00 | | 2012-06-01 | 13,69 | 454.100 | 14,03 | 13,59 | 14,03 | 00:00:00 | | 2012-06-05 | 13,33 | 530.500 | 13,99 | 13,19 | 13,84 | 00:00:00 | | 2012-06-06 | 14,30 | 659.000 | 14,30 | 13,33 | 13,45 | 00:00:00 | | 2012-06-07 | 14,39 | 453.300 | 14,49 | 14,16 | 14,27 | 00:00:00 | | 2012-06-08 | 14,30 | 267.300 | 14,41 | 14,12 | 14,26 | 00:00:00 | | 2012-06-11 | 14,12 | 243.100 | 14,72 | 14,11 | 14,51 | 00:00:00 | | 2012-06-12 | 14,30 | 599.300 | 14,35 | 14,03 | 14,17 | 00:00:00 | | 2012-06-13 | 14,30 | 610.900 | 14,44 | 14,16 | 14,30 | 00:00:00 | | 2012-06-14 | 14,57 | 409.700 | 14,59 | 14,15 | 14,24 | 00:00:00 | | 2012-06-15 | 14,77 | 993.400 | 14,87 | 14,57 | 14,64 | 00:00:00 | | 2012-06-18 | 14,76 | 303.100 | 14,95 | 14,67 | 14,91 | 00:00:00 | | 2012-06-19 | 14,91 | 378.100 | 14,97 | 14,70 | 14,70 | 00:00:00 | | 2012-06-20 | 14,98 | 714.300 | 15,08 | 14,83 | 14,88 | 00:00:00 | | 2012-06-21 | 15,19 | 603.600 | 15,46 | 14,93 | 14,98 | 00:00:00 | | 2012-06-22 | 15,13 | 337.200 | 15,39 | 15,11 | 15,17 | 00:00:00 | | 2012-06-25 | 14,84 | 311.300 | 15,13 | 14,61 | 15,13 | 00:00:00 | | 2012-06-26 | 14,58 | 232.100 | 14,95 | 14,47 | 14,68 | 00:00:00 | | 2012-06-27 | 14,91 | 185.000 | 14,95 | 14,57 | 14,73 | 00:00:00 | | 2012-06-28 | 14,83 | 142.000 | 14,89 | 14,65 | 14,85 | 00:00:00 | | 2012-06-29 | 15,20 | 297.600 | 15,20 | 14,91 | 15,11 | 00:00:00 | | 2012-07-02 | 15,42 | 336.300 | 15,45 | 15,23 | 15,25 | 00:00:00 | | 2012-07-03 | 15,33 | 263.300 | 15,48 | 15,22 | 15,40 | 00:00:00 | | 2012-07-04 | 15,25 | 239.900 | 15,34 | 15,07 | 15,25 | 00:00:00 | | 2012-07-05 | 15,25 | 325.900 | 15,37 | 15,02 | 15,35 | 00:00:00 | | 2012-07-06 | 15,23 | 251.800 | 15,41 | 15,11 | 15,25 | 00:00:00 | | 2012-07-09 | 15,25 | 303.000 | 15,34 | 15,10 | 15,16 | 00:00:00 | | 2012-07-10 | 15,35 | 259.300 | 15,55 | 15,14 | 15,28 | 00:00:00 | | 2012-07-11 | 15,25 | 193.400 | 15,34 | 15,07 | 15,28 | 00:00:00 | | 2012-07-12 | 15,03 | 192.200 | 15,25 | 14,93 | 15,15 | 00:00:00 | | 2012-07-13 | 15,22 | 154.400 | 15,29 | 14,93 | 14,97 | 00:00:00 | | 2012-07-16 | 15,26 | 176.100 | 15,29 | 15,06 | 15,21 | 00:00:00 | | 2012-07-17 | 15,77 | 546.700 | 15,84 | 15,29 | 15,30 | 00:00:00 | | 2012-07-18 | 15,70 | 574.900 | 16,10 | 15,61 | 15,88 | 00:00:00 | | 2012-07-19 | 15,89 | 482.400 | 15,97 | 15,64 | 15,72 | 00:00:00 | | 2012-07-20 | 15,64 | 421.500 | 15,95 | 15,56 | 15,83 | 00:00:00 | | 2012-07-23 | 15,43 | 578.000 | 15,79 | 15,26 | 15,50 | 00:00:00 | | 2012-07-24 | 15,06 | 421.200 | 15,48 | 14,98 | 15,41 | 00:00:00 | | 2012-07-25 | 15,22 | 3.309.900 | 15,34 | 15,02 | 15,06 | 00:00:00 | | 2012-07-26 | 15,92 | 7.010.800 | 15,99 | 15,26 | 15,26 | 00:00:00 | | 2012-07-27 | 15,87 | 7.399.400 | 15,97 | 15,60 | 15,76 | 00:00:00 | | 2012-07-31 | 15,97 | 565.900 | 16,29 | 15,88 | 16,12 | 00:00:00 | | 2012-08-01 | 16,30 | 1.319.000 | 16,39 | 15,98 | 15,98 | 00:00:00 | | 2012-08-02 | 15,67 | 899.000 | 16,31 | 15,66 | 16,30 | 00:00:00 | | 2012-08-03 | 16,17 | 1.478.300 | 16,19 | 15,66 | 15,82 | 00:00:00 | | 2012-08-06 | 16,26 | 958.300 | 16,30 | 16,12 | 16,18 | 00:00:00 | | 2012-08-07 | 16,22 | 632.400 | 16,38 | 16,16 | 16,25 | 00:00:00 | | 2012-08-08 | 15,92 | 401.100 | 16,25 | 15,88 | 16,22 | 00:00:00 | | 2012-08-09 | 15,84 | 413.200 | 16,07 | 15,79 | 15,98 | 00:00:00 | | 2012-08-10 | 15,83 | 460.000 | 16,06 | 15,72 | 15,74 | 00:00:00 | | 2012-08-14 | 15,85 | 213.700 | 15,92 | 15,82 | 15,85 | 00:00:00 | | 2012-08-16 | 16,19 | 657.600 | 16,26 | 15,89 | 15,90 | 00:00:00 | | 2012-08-17 | 16,13 | 394.200 | 16,39 | 16,11 | 16,29 | 00:00:00 | | 2012-08-20 | 16,12 | 280.400 | 16,25 | 16,00 | 16,14 | 00:00:00 | | 2012-08-21 | 16,26 | 287.700 | 16,26 | 16,12 | 16,12 | 00:00:00 | | 2012-08-22 | 16,16 | 257.800 | 16,28 | 16,12 | 16,25 | 00:00:00 | | 2012-08-23 | 16,10 | 220.200 | 16,29 | 15,95 | 16,23 | 00:00:00 | | 2012-08-24 | 16,13 | 187.100 | 16,21 | 16,01 | 16,09 | 00:00:00 | | 2012-08-27 | 16,29 | 253.400 | 16,29 | 16,10 | 16,11 | 00:00:00 | | 2012-08-28 | 16,35 | 454.000 | 16,38 | 16,14 | 16,16 | 00:00:00 | | 2012-08-29 | 16,28 | 316.700 | 16,37 | 16,19 | 16,29 | 00:00:00 | | 2012-08-30 | 16,47 | 515.600 | 16,55 | 16,25 | 16,25 | 00:00:00 | | 2012-08-31 | 16,56 | 345.300 | 16,70 | 16,48 | 16,50 | 00:00:00 | | 2012-09-03 | 16,80 | 234.300 | 16,87 | 16,56 | 16,58 | 00:00:00 | | 2012-09-04 | 16,68 | 245.200 | 16,83 | 16,55 | 16,79 | 00:00:00 | | 2012-09-05 | 16,63 | 258.000 | 16,84 | 16,56 | 16,64 | 00:00:00 | | 2012-09-06 | 16,83 | 323.500 | 16,86 | 16,63 | 16,67 | 00:00:00 | | 2012-09-07 | 16,77 | 372.200 | 16,89 | 16,66 | 16,85 | 00:00:00 | | 2012-09-10 | 17,32 | 939.900 | 17,45 | 16,67 | 16,67 | 00:00:00 | | 2012-09-11 | 17,33 | 869.300 | 17,59 | 17,20 | 17,25 | 00:00:00 | | 2012-09-12 | 16,91 | 976.200 | 17,31 | 16,85 | 17,26 | 00:00:00 | | 2012-09-13 | 16,93 | 353.400 | 16,98 | 16,90 | 16,95 | 00:00:00 | | 2012-09-14 | 16,79 | 666.700 | 17,01 | 16,74 | 17,01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
