|
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 2024-04-30 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2012-09-14 | 16,79 | 666.700 | 17,01 | 16,74 | 17,01 | 00:00:00 | 2012-09-17 | 16,81 | 334.200 | 16,93 | 16,73 | 16,79 | 00:00:00 | 2012-09-18 | 16,69 | 340.500 | 16,92 | 16,63 | 16,80 | 00:00:00 | 2012-09-19 | 16,70 | 346.600 | 16,88 | 16,61 | 16,72 | 00:00:00 | 2012-09-20 | 17,04 | 606.100 | 17,13 | 16,68 | 16,68 | 00:00:00 | 2012-09-21 | 17,21 | 293.200 | 17,27 | 17,04 | 17,16 | 00:00:00 | 2012-09-24 | 17,41 | 423.100 | 17,46 | 17,10 | 17,10 | 00:00:00 | 2012-09-25 | 17,55 | 604.700 | 17,55 | 17,10 | 17,24 | 00:00:00 | 2012-09-26 | 17,35 | 541.200 | 17,50 | 17,27 | 17,45 | 00:00:00 | 2012-09-27 | 17,39 | 296.200 | 17,55 | 17,28 | 17,41 | 00:00:00 | 2012-09-28 | 17,12 | 280.200 | 17,50 | 17,12 | 17,50 | 00:00:00 | 2012-10-01 | 17,46 | 367.000 | 17,54 | 17,08 | 17,16 | 00:00:00 | 2012-10-02 | 17,76 | 479.700 | 17,84 | 17,38 | 17,38 | 00:00:00 | 2012-10-03 | 17,84 | 429.000 | 17,91 | 17,67 | 17,75 | 00:00:00 | 2012-10-04 | 17,94 | 661.600 | 18,35 | 17,88 | 18,01 | 00:00:00 | 2012-10-05 | 17,84 | 536.600 | 17,99 | 17,63 | 17,98 | 00:00:00 | 2012-10-08 | 17,47 | 357.700 | 17,80 | 17,46 | 17,80 | 00:00:00 | 2012-10-09 | 17,59 | 666.800 | 17,66 | 17,06 | 17,48 | 00:00:00 | 2012-10-10 | 17,66 | 338.100 | 17,77 | 17,50 | 17,57 | 00:00:00 | 2012-10-11 | 17,43 | 336.600 | 17,61 | 17,42 | 17,66 | 00:00:00 | 2012-10-12 | 17,23 | 474.700 | 17,53 | 17,23 | 17,44 | 00:00:00 | 2012-10-15 | 17,41 | 418.100 | 17,61 | 17,24 | 17,28 | 00:00:00 | 2012-10-16 | 16,98 | 1.231.500 | 17,44 | 16,85 | 17,44 | 00:00:00 | 2012-10-17 | 17,02 | 582.800 | 17,18 | 16,95 | 17,03 | 00:00:00 | 2012-10-18 | 17,14 | 492.200 | 17,20 | 16,98 | 17,02 | 00:00:00 | 2012-10-19 | 16,95 | 306.300 | 17,18 | 16,94 | 17,12 | 00:00:00 | 2012-10-22 | 16,95 | 214.400 | 17,12 | 16,85 | 16,95 | 00:00:00 | 2012-10-23 | 16,61 | 303.700 | 16,99 | 16,50 | 16,99 | 00:00:00 | 2012-10-24 | 16,55 | 203.700 | 16,68 | 16,50 | 16,60 | 00:00:00 | 2012-10-25 | 16,60 | 181.600 | 16,83 | 16,55 | 16,58 | 00:00:00 | 2012-10-26 | 16,16 | 661.000 | 16,57 | 16,00 | 16,36 | 00:00:00 | 2012-10-29 | 15,99 | 334.400 | 16,17 | 15,87 | 16,06 | 00:00:00 | 2012-10-30 | 16,27 | 998.300 | 16,31 | 15,90 | 15,90 | 00:00:00 | 2012-10-31 | 16,55 | 484.100 | 16,80 | 16,32 | 16,34 | 00:00:00 | 2012-11-01 | 16,73 | 348.600 | 16,77 | 16,37 | 16,54 | 00:00:00 | 2012-11-02 | 16,64 | 225.900 | 16,79 | 16,60 | 16,79 | 00:00:00 | 2012-11-05 | 16,53 | 210.900 | 16,64 | 16,46 | 16,60 | 00:00:00 | 2012-11-06 | 16,67 | 620.200 | 16,85 | 16,54 | 16,63 | 00:00:00 | 2012-11-07 | 16,50 | 532.800 | 17,14 | 16,36 | 16,85 | 00:00:00 | 2012-11-08 | 17,09 | 1.469.700 | 17,38 | 16,59 | 16,72 | 00:00:00 | 2012-11-09 | 17,21 | 953.100 | 17,55 | 17,05 | 17,10 | 00:00:00 | 2012-11-12 | 16,84 | 484.900 | 17,30 | 16,80 | 17,21 | 00:00:00 | 2012-11-13 | 16,92 | 580.900 | 17,09 | 16,75 | 16,82 | 00:00:00 | 2012-11-14 | 16,86 | 306.900 | 17,09 | 16,82 | 16,88 | 00:00:00 | 2012-11-15 | 16,65 | 245.600 | 16,84 | 16,59 | 16,81 | 00:00:00 | 2012-11-16 | 16,30 | 369.700 | 16,62 | 16,27 | 16,61 | 00:00:00 | 2012-11-19 | 16,55 | 213.500 | 16,57 | 16,31 | 16,41 | 00:00:00 | 2012-11-20 | 16,53 | 212.100 | 16,70 | 16,42 | 16,53 | 00:00:00 | 2012-11-21 | 16,87 | 324.600 | 16,98 | 16,47 | 16,52 | 00:00:00 | 2012-11-22 | 16,95 | 144.600 | 17,00 | 16,81 | 16,97 | 00:00:00 | 2012-11-23 | 17,03 | 151.000 | 17,04 | 16,92 | 17,01 | 00:00:00 | 2012-11-26 | 16,88 | 156.300 | 17,10 | 16,82 | 17,05 | 00:00:00 | 2012-11-27 | 17,12 | 333.300 | 17,21 | 16,81 | 16,95 | 00:00:00 | 2012-11-28 | 16,94 | 359.700 | 17,07 | 16,78 | 17,04 | 00:00:00 | 2012-11-29 | 17,01 | 385.300 | 17,07 | 16,90 | 17,05 | 00:00:00 | 2012-11-30 | 16,93 | 219.600 | 17,10 | 16,92 | 17,02 | 00:00:00 | 2012-12-03 | 16,87 | 314.500 | 17,20 | 16,85 | 16,95 | 00:00:00 | 2012-12-04 | 16,89 | 144.900 | 17,05 | 16,81 | 16,92 | 00:00:00 | 2012-12-05 | 16,86 | 239.200 | 17,00 | 16,79 | 17,00 | 00:00:00 | 2012-12-06 | 16,75 | 347.700 | 16,98 | 16,58 | 16,98 | 00:00:00 | 2012-12-07 | 16,52 | 319.500 | 16,82 | 16,43 | 16,80 | 00:00:00 | 2012-12-10 | 16,27 | 272.400 | 16,40 | 16,09 | 16,35 | 00:00:00 | 2012-12-11 | 17,11 | 932.300 | 17,18 | 16,51 | 16,59 | 00:00:00 | 2012-12-12 | 17,43 | 665.300 | 17,49 | 17,11 | 17,13 | 00:00:00 | 2012-12-13 | 17,45 | 654.800 | 17,65 | 17,40 | 17,48 | 00:00:00 | 2012-12-14 | 17,42 | 544.700 | 17,52 | 17,27 | 17,45 | 00:00:00 | 2012-12-17 | 17,45 | 1.419.900 | 17,65 | 17,33 | 17,46 | 00:00:00 | 2012-12-18 | 17,52 | 494.800 | 17,60 | 17,41 | 17,45 | 00:00:00 | 2012-12-19 | 17,42 | 570.300 | 17,56 | 17,31 | 17,48 | 00:00:00 | 2012-12-20 | 17,51 | 430.000 | 17,54 | 17,30 | 17,48 | 00:00:00 | 2012-12-21 | 17,34 | 470.100 | 17,45 | 17,27 | 17,37 | 00:00:00 | 2012-12-24 | 17,34 | 0 | 17,34 | 17,34 | 17,34 | 00:00:00 | 2012-12-25 | 17,34 | 0 | 17,34 | 17,34 | 17,34 | 00:00:00 | 2012-12-26 | 17,34 | 0 | 17,34 | 17,34 | 17,34 | 00:00:00 | 2012-12-27 | 17,28 | 296.900 | 17,50 | 17,22 | 17,32 | 00:00:00 | 2012-12-28 | 17,20 | 176.400 | 17,46 | 17,20 | 17,28 | 00:00:00 | 2012-12-31 | 17,20 | 0 | 17,20 | 17,20 | 17,20 | 00:00:00 | 2013-01-01 | 17,20 | 0 | 17,20 | 17,20 | 17,20 | 00:00:00 | 2013-01-02 | 17,59 | 3.205.700 | 17,60 | 17,31 | 17,35 | 00:00:00 | 2013-01-03 | 17,81 | 1.656.100 | 17,95 | 17,53 | 17,57 | 00:00:00 | 2013-01-04 | 17,76 | 213.000 | 17,84 | 17,71 | 17,77 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|