|
 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 | | 2013-07-30 | 20,99 | 398.100 | 20,99 | 20,40 | 20,44 | 00:00:00 | | 2013-07-31 | 20,84 | 232.000 | 21,01 | 20,78 | 21,00 | 00:00:00 | | 2013-08-06 | 21,28 | 243.400 | 21,55 | 21,20 | 21,45 | 00:00:00 | | 2013-08-07 | 21,49 | 382.300 | 21,55 | 21,40 | 21,55 | 00:00:00 | | 2013-08-08 | 22,29 | 764.300 | 22,29 | 21,39 | 21,39 | 00:00:00 | | 2013-08-22 | 21,84 | 174.400 | 21,94 | 21,64 | 21,70 | 00:00:00 | | 2013-08-23 | 21,74 | 80.300 | 21,85 | 21,64 | 21,70 | 00:00:00 | | 2013-08-27 | 20,70 | 289.200 | 20,92 | 20,61 | 20,61 | 00:00:00 | | 2013-08-28 | 20,69 | 184.800 | 20,70 | 20,47 | 20,66 | 00:00:00 | | 2013-08-29 | 21,66 | 452.000 | 21,67 | 20,81 | 20,81 | 00:00:00 | | 2013-08-30 | 21,27 | 320.500 | 21,54 | 21,20 | 21,54 | 00:00:00 | | 2013-09-06 | 21,02 | 146.900 | 21,09 | 20,70 | 21,00 | 00:00:00 | | 2013-09-12 | 21,52 | 347.600 | 21,65 | 20,98 | 21,09 | 00:00:00 | | 2013-09-13 | 21,53 | 248.900 | 21,89 | 21,40 | 21,70 | 00:00:00 | | 2013-09-16 | 22,00 | 314.600 | 22,09 | 21,62 | 21,96 | 00:00:00 | | 2013-09-17 | 22,10 | 238.900 | 22,20 | 21,92 | 22,03 | 00:00:00 | | 2013-09-18 | 22,05 | 198.900 | 22,35 | 21,96 | 22,01 | 00:00:00 | | 2013-09-23 | 22,40 | 322.300 | 22,42 | 22,19 | 22,30 | 00:00:00 | | 2013-09-26 | 21,57 | 223.400 | 21,97 | 21,51 | 21,97 | 00:00:00 | | 2013-09-27 | 20,76 | 394.200 | 21,68 | 20,74 | 21,68 | 00:00:00 | | 2013-09-30 | 21,14 | 321.300 | 21,15 | 20,25 | 21,14 | 00:00:00 | | 2013-10-07 | 21,72 | 383.800 | 21,73 | 21,34 | 21,60 | 00:00:00 | | 2013-10-10 | 22,00 | 499.200 | 22,00 | 21,60 | 21,66 | 00:00:00 | | 2013-10-11 | 21,75 | 374.000 | 22,06 | 21,68 | 22,00 | 00:00:00 | | 2013-10-15 | 21,86 | 286.700 | 21,95 | 21,66 | 21,85 | 00:00:00 | | 2013-10-16 | 22,00 | 399.400 | 22,08 | 21,76 | 21,94 | 00:00:00 | | 2013-10-17 | 21,92 | 247.700 | 22,04 | 21,81 | 21,91 | 00:00:00 | | 2013-10-18 | 21,82 | 141.800 | 22,00 | 21,71 | 21,97 | 00:00:00 | | 2013-10-22 | 21,96 | 326.200 | 22,30 | 21,92 | 22,06 | 00:00:00 | | 2013-10-23 | 21,94 | 347.600 | 22,45 | 21,94 | 22,08 | 00:00:00 | | 2013-10-29 | 23,23 | 517.300 | 23,23 | 22,57 | 22,57 | 00:00:00 | | 2013-10-30 | 22,44 | 424.900 | 23,34 | 22,30 | 23,24 | 00:00:00 | | 2013-10-31 | 22,39 | 306.400 | 22,77 | 22,23 | 22,55 | 00:00:00 | | 2013-11-01 | 22,32 | 207.900 | 22,53 | 22,13 | 22,35 | 00:00:00 | | 2013-11-15 | 22,52 | 179.700 | 22,64 | 22,23 | 22,43 | 00:00:00 | | 2013-11-18 | 23,10 | 329.700 | 23,18 | 22,43 | 22,56 | 00:00:00 | | 2013-11-19 | 22,58 | 372.400 | 23,16 | 22,53 | 23,15 | 00:00:00 | | 2013-11-20 | 22,61 | 144.100 | 22,85 | 22,52 | 22,53 | 00:00:00 | | 2013-11-21 | 22,67 | 183.500 | 22,74 | 22,31 | 22,52 | 00:00:00 | | 2013-11-22 | 22,74 | 124.800 | 22,80 | 22,52 | 22,55 | 00:00:00 | | 2013-11-25 | 22,55 | 170.000 | 22,91 | 22,46 | 22,81 | 00:00:00 | | 2013-11-26 | 22,74 | 107.000 | 22,74 | 22,44 | 22,49 | 00:00:00 | | 2013-11-27 | 22,65 | 179.800 | 22,85 | 22,65 | 22,73 | 00:00:00 | | 2013-11-28 | 22,63 | 109.500 | 22,84 | 22,55 | 22,63 | 00:00:00 | | 2013-11-29 | 22,65 | 153.900 | 22,79 | 22,55 | 22,60 | 00:00:00 | | 2013-12-04 | 21,20 | 249.800 | 21,75 | 21,20 | 21,75 | 00:00:00 | | 2013-12-05 | 21,44 | 228.700 | 21,65 | 21,11 | 21,19 | 00:00:00 | | 2013-12-06 | 21,45 | 173.200 | 21,55 | 21,20 | 21,41 | 00:00:00 | | 2013-12-09 | 21,71 | 138.700 | 21,72 | 21,28 | 21,35 | 00:00:00 | | 2013-12-10 | 21,31 | 136.700 | 21,64 | 21,28 | 21,53 | 00:00:00 | | 2013-12-11 | 21,32 | 140.800 | 21,59 | 21,31 | 21,31 | 00:00:00 | | 2013-12-12 | 21,24 | 131.700 | 21,52 | 21,20 | 21,25 | 00:00:00 | | 2013-12-13 | 20,74 | 168.100 | 21,27 | 20,72 | 21,14 | 00:00:00 | | 2013-12-26 | 21,50 | 0 | 21,50 | 21,50 | 21,50 | 00:00:00 | | 2013-12-27 | 22,11 | 327.800 | 22,23 | 21,54 | 21,54 | 00:00:00 | | 2013-12-30 | 22,16 | 110.200 | 22,29 | 22,00 | 22,24 | 00:00:00 | | 2014-01-02 | 22,26 | 245.000 | 22,48 | 22,14 | 22,21 | 00:00:00 | | 2014-01-03 | 22,48 | 130.400 | 22,50 | 22,13 | 22,16 | 00:00:00 | | 2014-01-23 | 22,53 | 203.800 | 22,91 | 22,40 | 22,79 | 00:00:00 | | 2014-01-24 | 22,48 | 248.500 | 22,64 | 22,24 | 22,48 | 00:00:00 | | 2014-01-27 | 22,82 | 303.600 | 22,87 | 22,34 | 22,48 | 00:00:00 | | 2014-02-03 | 22,12 | 143.400 | 22,67 | 22,12 | 22,61 | 00:00:00 | | 2014-02-14 | 23,11 | 223.500 | 23,15 | 22,85 | 22,90 | 00:00:00 | | 2014-02-17 | 23,13 | 135.000 | 23,28 | 23,04 | 23,15 | 00:00:00 | | 2014-02-18 | 23,20 | 124.300 | 23,35 | 23,07 | 23,23 | 00:00:00 | | 2014-02-19 | 23,22 | 192.100 | 23,26 | 22,95 | 23,22 | 00:00:00 | | 2014-02-20 | 23,15 | 146.100 | 23,20 | 22,96 | 23,06 | 00:00:00 | | 2014-02-21 | 23,41 | 240.500 | 23,49 | 23,03 | 23,13 | 00:00:00 | | 2014-02-28 | 23,96 | 457.000 | 24,10 | 23,70 | 23,74 | 00:00:00 | | 2014-03-03 | 23,07 | 324.200 | 23,84 | 23,07 | 23,55 | 00:00:00 | | 2014-03-04 | 23,97 | 502.700 | 24,01 | 23,17 | 23,20 | 00:00:00 | | 2014-04-07 | 22,03 | 371.600 | 22,42 | 22,00 | 22,23 | 00:00:00 | | 2014-04-08 | 21,59 | 629.600 | 22,04 | 21,31 | 22,03 | 00:00:00 | | 2014-04-09 | 21,49 | 707.800 | 22,03 | 21,40 | 21,70 | 00:00:00 | | 2014-04-28 | 21,66 | 310.400 | 21,79 | 21,39 | 21,49 | 00:00:00 | | 2014-05-01 | 21,14 | 0 | 21,14 | 21,14 | 21,14 | 00:00:00 | | 2014-05-02 | 21,22 | 389.900 | 21,30 | 21,13 | 21,19 | 00:00:00 | | 2014-05-06 | 21,16 | 253.000 | 21,42 | 21,02 | 21,36 | 00:00:00 | | 2014-05-07 | 21,02 | 233.900 | 21,38 | 21,02 | 21,20 | 00:00:00 | | 2014-05-08 | 21,71 | 374.300 | 21,71 | 20,95 | 21,06 | 00:00:00 | | 2014-05-09 | 21,23 | 482.900 | 21,48 | 21,13 | 21,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
