|
 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 | | 2013-01-04 | 17,76 | 213.000 | 17,84 | 17,71 | 17,77 | 00:00:00 | | 2013-01-07 | 17,66 | 299.500 | 17,79 | 17,61 | 17,76 | 00:00:00 | | 2013-01-08 | 17,69 | 352.000 | 17,84 | 17,57 | 17,70 | 00:00:00 | | 2013-01-09 | 17,78 | 250.200 | 17,79 | 17,69 | 17,70 | 00:00:00 | | 2013-01-10 | 18,09 | 498.200 | 18,17 | 17,82 | 17,82 | 00:00:00 | | 2013-01-11 | 18,04 | 254.900 | 18,23 | 18,00 | 18,16 | 00:00:00 | | 2013-01-14 | 18,11 | 283.700 | 18,19 | 18,00 | 18,08 | 00:00:00 | | 2013-01-15 | 18,22 | 217.300 | 18,23 | 18,01 | 18,12 | 00:00:00 | | 2013-01-16 | 18,10 | 226.800 | 18,21 | 18,01 | 18,18 | 00:00:00 | | 2013-01-17 | 18,20 | 247.500 | 18,25 | 18,04 | 18,07 | 00:00:00 | | 2013-01-18 | 18,19 | 268.400 | 18,34 | 18,10 | 18,26 | 00:00:00 | | 2013-01-21 | 18,17 | 156.200 | 18,26 | 18,10 | 18,21 | 00:00:00 | | 2013-01-22 | 18,37 | 378.300 | 18,45 | 18,08 | 18,17 | 00:00:00 | | 2013-01-23 | 18,23 | 434.500 | 18,49 | 18,23 | 18,42 | 00:00:00 | | 2013-01-29 | 18,28 | 223.600 | 18,51 | 18,18 | 18,48 | 00:00:00 | | 2013-01-30 | 18,21 | 359.700 | 18,49 | 18,12 | 18,37 | 00:00:00 | | 2013-02-05 | 17,86 | 316.400 | 17,97 | 17,64 | 17,80 | 00:00:00 | | 2013-02-06 | 18,03 | 258.500 | 18,07 | 17,79 | 17,89 | 00:00:00 | | 2013-02-07 | 18,07 | 452.400 | 18,34 | 18,00 | 18,04 | 00:00:00 | | 2013-02-08 | 18,19 | 214.500 | 18,30 | 18,07 | 18,16 | 00:00:00 | | 2013-03-04 | 17,73 | 498.500 | 18,01 | 17,40 | 17,69 | 00:00:00 | | 2013-03-05 | 17,95 | 333.900 | 17,95 | 17,72 | 17,95 | 00:00:00 | | 2013-03-06 | 17,95 | 260.300 | 18,15 | 17,87 | 17,98 | 00:00:00 | | 2013-03-11 | 17,92 | 294.900 | 18,37 | 17,92 | 18,33 | 00:00:00 | | 2013-03-12 | 17,64 | 307.700 | 18,25 | 17,64 | 18,16 | 00:00:00 | | 2013-03-15 | 18,59 | 599.900 | 18,59 | 18,19 | 18,24 | 00:00:00 | | 2013-03-19 | 18,80 | 323.900 | 18,88 | 18,58 | 18,84 | 00:00:00 | | 2013-03-20 | 18,84 | 199.500 | 18,93 | 18,63 | 18,90 | 00:00:00 | | 2013-03-21 | 19,02 | 507.400 | 19,15 | 18,77 | 18,77 | 00:00:00 | | 2013-03-22 | 19,24 | 440.400 | 19,39 | 18,93 | 19,00 | 00:00:00 | | 2013-03-25 | 18,94 | 427.900 | 19,54 | 18,92 | 19,41 | 00:00:00 | | 2013-03-26 | 18,81 | 353.000 | 19,05 | 18,73 | 18,95 | 00:00:00 | | 2013-03-27 | 18,64 | 225.900 | 18,97 | 18,64 | 18,95 | 00:00:00 | | 2013-03-28 | 18,33 | 439.300 | 18,81 | 18,26 | 18,75 | 00:00:00 | | 2013-03-29 | 18,33 | 0 | 18,33 | 18,33 | 18,33 | 00:00:00 | | 2013-04-02 | 18,87 | 364.900 | 18,87 | 18,25 | 18,31 | 00:00:00 | | 2013-04-03 | 18,32 | 222.800 | 18,87 | 18,32 | 18,87 | 00:00:00 | | 2013-04-05 | 18,52 | 414.700 | 18,53 | 18,08 | 18,25 | 00:00:00 | | 2013-04-09 | 18,09 | 403.600 | 18,50 | 17,93 | 18,50 | 00:00:00 | | 2013-04-10 | 18,33 | 245.400 | 18,41 | 18,04 | 18,25 | 00:00:00 | | 2013-04-11 | 18,50 | 264.300 | 18,65 | 18,37 | 18,49 | 00:00:00 | | 2013-04-12 | 18,18 | 245.300 | 18,56 | 18,12 | 18,55 | 00:00:00 | | 2013-04-15 | 18,59 | 396.100 | 18,70 | 18,36 | 18,50 | 00:00:00 | | 2013-04-16 | 18,33 | 161.900 | 18,72 | 18,28 | 18,68 | 00:00:00 | | 2013-04-17 | 18,11 | 223.700 | 18,33 | 17,82 | 18,33 | 00:00:00 | | 2013-04-18 | 18,81 | 695.700 | 18,87 | 18,36 | 18,43 | 00:00:00 | | 2013-04-19 | 18,77 | 391.400 | 18,94 | 18,60 | 18,88 | 00:00:00 | | 2013-04-22 | 18,88 | 352.100 | 19,19 | 18,66 | 18,90 | 00:00:00 | | 2013-04-23 | 18,94 | 500.900 | 19,05 | 18,74 | 18,74 | 00:00:00 | | 2013-04-24 | 19,02 | 487.600 | 19,07 | 18,75 | 18,95 | 00:00:00 | | 2013-04-25 | 19,50 | 309.300 | 19,50 | 18,99 | 19,10 | 00:00:00 | | 2013-04-26 | 19,39 | 326.300 | 19,50 | 19,21 | 19,50 | 00:00:00 | | 2013-04-29 | 20,00 | 538.200 | 20,00 | 19,49 | 19,50 | 00:00:00 | | 2013-04-30 | 19,36 | 1.029.400 | 20,22 | 19,11 | 20,00 | 00:00:00 | | 2013-05-01 | 19,36 | 0 | 19,36 | 19,36 | 19,36 | 00:00:00 | | 2013-05-06 | 20,04 | 336.300 | 20,16 | 19,95 | 20,16 | 00:00:00 | | 2013-05-07 | 20,50 | 528.800 | 20,56 | 20,04 | 20,15 | 00:00:00 | | 2013-05-08 | 20,60 | 444.700 | 20,60 | 20,23 | 20,48 | 00:00:00 | | 2013-05-09 | 20,94 | 683.600 | 21,28 | 20,61 | 21,12 | 00:00:00 | | 2013-05-13 | 20,99 | 350.100 | 21,14 | 20,72 | 21,00 | 00:00:00 | | 2013-05-14 | 21,04 | 509.000 | 21,12 | 20,70 | 21,01 | 00:00:00 | | 2013-05-15 | 21,27 | 477.100 | 21,29 | 21,02 | 21,04 | 00:00:00 | | 2013-06-03 | 20,79 | 0 | 20,79 | 20,79 | 20,79 | 00:00:00 | | 2013-06-11 | 19,71 | 252.800 | 19,90 | 19,50 | 19,89 | 00:00:00 | | 2013-06-12 | 19,26 | 333.000 | 19,67 | 19,20 | 19,65 | 00:00:00 | | 2013-06-18 | 19,76 | 166.400 | 19,80 | 19,56 | 19,56 | 00:00:00 | | 2013-06-19 | 19,85 | 271.700 | 19,97 | 19,54 | 19,75 | 00:00:00 | | 2013-06-20 | 19,57 | 313.000 | 19,81 | 19,54 | 19,67 | 00:00:00 | | 2013-06-21 | 19,95 | 715.900 | 20,10 | 19,50 | 19,54 | 00:00:00 | | 2013-06-24 | 19,01 | 325.600 | 19,95 | 19,01 | 19,83 | 00:00:00 | | 2013-06-25 | 18,83 | 510.000 | 19,20 | 18,62 | 19,14 | 00:00:00 | | 2013-06-26 | 19,10 | 184.100 | 19,14 | 18,52 | 18,75 | 00:00:00 | | 2013-07-05 | 20,39 | 884.000 | 20,57 | 19,94 | 20,02 | 00:00:00 | | 2013-07-11 | 19,99 | 320.800 | 20,25 | 19,92 | 20,20 | 00:00:00 | | 2013-07-12 | 19,71 | 308.700 | 20,07 | 19,51 | 20,00 | 00:00:00 | | 2013-07-22 | 19,88 | 274.600 | 20,22 | 19,85 | 20,22 | 00:00:00 | | 2013-07-23 | 20,11 | 247.400 | 20,30 | 19,96 | 19,96 | 00:00:00 | | 2013-07-24 | 20,30 | 396.900 | 20,39 | 20,01 | 20,12 | 00:00:00 | | 2013-07-25 | 20,72 | 519.300 | 20,77 | 20,26 | 20,26 | 00:00:00 | | 2013-07-26 | 20,81 | 343.700 | 20,84 | 20,53 | 20,72 | 00:00:00 | | 2013-07-30 | 20,99 | 398.100 | 20,99 | 20,40 | 20,44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
