|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-12 | 18,76 | 250.700 | 18,94 | 18,60 | 18,89 | 00:00:00 | | 2004-03-15 | 18,73 | 234.400 | 19,10 | 18,67 | 19,04 | 00:00:00 | | 2004-03-16 | 19,07 | 133.100 | 19,07 | 18,70 | 18,80 | 00:00:00 | | 2004-03-17 | 19,41 | 343.000 | 19,45 | 19,00 | 19,09 | 00:00:00 | | 2004-03-18 | 19,20 | 115.300 | 19,40 | 19,20 | 19,36 | 00:00:00 | | 2004-03-19 | 19,22 | 77.400 | 19,30 | 19,09 | 19,28 | 00:00:00 | | 2004-03-22 | 19,20 | 141.000 | 19,28 | 19,05 | 19,24 | 00:00:00 | | 2004-03-23 | 19,05 | 142.000 | 19,20 | 18,85 | 19,18 | 00:00:00 | | 2004-03-24 | 19,06 | 107.600 | 19,20 | 18,97 | 19,09 | 00:00:00 | | 2004-03-25 | 19,14 | 102.500 | 19,30 | 19,11 | 19,16 | 00:00:00 | | 2004-03-26 | 19,13 | 159.400 | 19,26 | 19,06 | 19,16 | 00:00:00 | | 2004-03-29 | 19,18 | 147.100 | 19,23 | 19,14 | 19,18 | 00:00:00 | | 2004-03-30 | 19,26 | 115.900 | 19,31 | 19,19 | 19,25 | 00:00:00 | | 2004-03-31 | 19,48 | 272.300 | 19,75 | 19,28 | 19,32 | 00:00:00 | | 2004-04-01 | 19,69 | 210.000 | 19,85 | 19,43 | 19,44 | 00:00:00 | | 2004-04-02 | 19,65 | 220.100 | 19,87 | 19,58 | 19,80 | 00:00:00 | | 2004-04-05 | 19,76 | 212.200 | 19,89 | 19,66 | 19,70 | 00:00:00 | | 2004-04-06 | 19,82 | 189.400 | 19,87 | 19,69 | 19,86 | 00:00:00 | | 2004-04-07 | 19,73 | 213.000 | 19,85 | 19,70 | 19,85 | 00:00:00 | | 2004-04-08 | 19,70 | 144.900 | 19,80 | 19,60 | 19,70 | 00:00:00 | | 2004-04-09 | 19,70 | 0 | 19,70 | 19,70 | 19,70 | 00:00:00 | | 2004-04-12 | 19,70 | 0 | 19,70 | 19,70 | 19,70 | 00:00:00 | | 2004-04-13 | 19,88 | 274.100 | 19,88 | 19,72 | 19,80 | 00:00:00 | | 2004-04-14 | 19,90 | 380.800 | 20,12 | 19,82 | 19,82 | 00:00:00 | | 2004-04-15 | 19,98 | 479.400 | 20,23 | 19,90 | 19,99 | 00:00:00 | | 2004-04-16 | 19,99 | 551.800 | 20,16 | 19,91 | 20,04 | 00:00:00 | | 2004-04-19 | 18,63 | 836.400 | 18,74 | 17,75 | 17,75 | 00:00:00 | | 2004-04-20 | 18,05 | 659.500 | 18,87 | 17,97 | 18,75 | 00:00:00 | | 2004-04-21 | 18,14 | 431.000 | 18,17 | 17,74 | 18,00 | 00:00:00 | | 2004-04-22 | 17,90 | 185.500 | 18,20 | 17,88 | 18,19 | 00:00:00 | | 2004-04-23 | 17,81 | 383.400 | 18,04 | 17,61 | 18,00 | 00:00:00 | | 2004-04-26 | 17,71 | 156.300 | 18,00 | 17,65 | 17,65 | 00:00:00 | | 2004-04-27 | 17,91 | 146.200 | 17,94 | 17,72 | 17,72 | 00:00:00 | | 2004-04-28 | 17,79 | 157.700 | 18,00 | 17,75 | 17,95 | 00:00:00 | | 2004-04-29 | 17,85 | 144.600 | 17,91 | 17,68 | 17,75 | 00:00:00 | | 2004-04-30 | 18,00 | 169.300 | 18,14 | 17,79 | 17,81 | 00:00:00 | | 2004-05-03 | 18,05 | 91.100 | 18,07 | 17,95 | 17,95 | 00:00:00 | | 2004-05-04 | 17,86 | 97.300 | 18,10 | 17,84 | 18,08 | 00:00:00 | | 2004-05-05 | 17,96 | 89.500 | 18,00 | 17,84 | 17,94 | 00:00:00 | | 2004-05-06 | 17,84 | 90.500 | 18,00 | 17,70 | 17,84 | 00:00:00 | | 2004-05-07 | 17,89 | 131.600 | 17,91 | 17,71 | 17,73 | 00:00:00 | | 2004-05-10 | 17,97 | 440.000 | 18,39 | 17,60 | 17,75 | 00:00:00 | | 2004-05-11 | 18,30 | 158.900 | 18,31 | 17,90 | 17,97 | 00:00:00 | | 2004-05-12 | 18,30 | 340.900 | 18,38 | 18,20 | 18,30 | 00:00:00 | | 2004-05-13 | 18,63 | 377.900 | 18,68 | 18,16 | 18,19 | 00:00:00 | | 2004-05-14 | 18,93 | 456.400 | 19,00 | 18,55 | 18,65 | 00:00:00 | | 2004-05-17 | 18,75 | 174.200 | 18,92 | 18,52 | 18,91 | 00:00:00 | | 2004-05-18 | 18,95 | 318.300 | 19,13 | 18,70 | 18,89 | 00:00:00 | | 2004-05-19 | 18,68 | 292.800 | 19,09 | 18,66 | 18,95 | 00:00:00 | | 2004-05-20 | 18,59 | 97.200 | 18,86 | 18,54 | 18,86 | 00:00:00 | | 2004-05-21 | 18,84 | 175.400 | 18,90 | 18,67 | 18,90 | 00:00:00 | | 2004-05-24 | 18,80 | 191.100 | 18,83 | 18,67 | 18,83 | 00:00:00 | | 2004-05-25 | 18,72 | 196.000 | 18,80 | 18,63 | 18,80 | 00:00:00 | | 2004-05-26 | 18,75 | 221.100 | 18,81 | 18,61 | 18,67 | 00:00:00 | | 2004-05-27 | 18,75 | 139.000 | 18,83 | 18,70 | 18,83 | 00:00:00 | | 2004-05-28 | 18,80 | 106.000 | 18,80 | 18,70 | 18,70 | 00:00:00 | | 2004-05-31 | 18,74 | 48.300 | 18,84 | 18,70 | 18,82 | 00:00:00 | | 2004-06-01 | 18,74 | 98.000 | 18,77 | 18,70 | 18,70 | 00:00:00 | | 2004-06-02 | 18,95 | 60.500 | 18,95 | 18,71 | 18,71 | 00:00:00 | | 2004-06-03 | 18,75 | 108.200 | 18,82 | 18,73 | 18,79 | 00:00:00 | | 2004-06-04 | 18,92 | 179.800 | 18,98 | 18,75 | 18,70 | 00:00:00 | | 2004-06-07 | 18,83 | 63.400 | 19,04 | 18,80 | 18,82 | 00:00:00 | | 2004-06-08 | 18,74 | 533.800 | 18,94 | 18,73 | 18,85 | 00:00:00 | | 2004-06-09 | 18,67 | 508.600 | 18,95 | 18,67 | 18,87 | 00:00:00 | | 2004-06-10 | 18,92 | 251.100 | 18,98 | 18,62 | 18,62 | 00:00:00 | | 2004-06-11 | 19,02 | 420.500 | 19,10 | 18,82 | 18,90 | 00:00:00 | | 2004-06-14 | 19,00 | 175.600 | 19,29 | 18,86 | 19,09 | 00:00:00 | | 2004-06-15 | 19,30 | 170.600 | 19,30 | 18,96 | 19,00 | 00:00:00 | | 2004-06-16 | 19,40 | 382.100 | 19,45 | 19,16 | 19,31 | 00:00:00 | | 2004-06-17 | 19,35 | 145.400 | 19,45 | 19,29 | 19,45 | 00:00:00 | | 2004-06-18 | 19,21 | 130.800 | 19,40 | 19,17 | 19,37 | 00:00:00 | | 2004-06-21 | 19,19 | 78.400 | 19,30 | 19,16 | 19,28 | 00:00:00 | | 2004-06-22 | 19,59 | 190.000 | 19,77 | 19,17 | 19,59 | 00:00:00 | | 2004-06-23 | 19,70 | 256.000 | 19,93 | 19,61 | 19,73 | 00:00:00 | | 2004-06-24 | 19,70 | 109.900 | 19,84 | 19,70 | 19,80 | 00:00:00 | | 2004-06-25 | 20,19 | 334.300 | 20,20 | 19,67 | 19,80 | 00:00:00 | | 2004-06-28 | 20,70 | 310.800 | 21,15 | 20,10 | 20,15 | 00:00:00 | | 2004-06-29 | 20,20 | 283.200 | 20,97 | 20,15 | 20,74 | 00:00:00 | | 2004-06-30 | 20,40 | 189.300 | 20,58 | 20,20 | 20,20 | 00:00:00 | | 2004-07-01 | 20,54 | 345.200 | 20,95 | 20,31 | 20,46 | 00:00:00 | | 2004-07-02 | 20,71 | 181.100 | 20,78 | 20,32 | 20,32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
