|
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 2024-04-20 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-07-02 | 20,71 | 181.100 | 20,78 | 20,32 | 20,32 | 00:00:00 | 2004-07-05 | 21,16 | 243.600 | 21,18 | 20,74 | 20,88 | 00:00:00 | 2004-07-06 | 20,69 | 392.100 | 21,48 | 20,45 | 21,34 | 00:00:00 | 2004-07-07 | 20,50 | 294.100 | 21,00 | 20,16 | 20,73 | 00:00:00 | 2004-07-08 | 20,68 | 219.700 | 20,89 | 20,30 | 20,41 | 00:00:00 | 2004-07-09 | 21,16 | 277.400 | 21,16 | 20,57 | 20,57 | 00:00:00 | 2004-07-12 | 21,56 | 330.800 | 21,80 | 21,15 | 21,19 | 00:00:00 | 2004-07-13 | 21,25 | 427.200 | 22,00 | 21,20 | 21,84 | 00:00:00 | 2004-07-14 | 21,20 | 269.500 | 21,59 | 20,85 | 21,39 | 00:00:00 | 2004-07-15 | 20,98 | 141.200 | 21,26 | 20,86 | 20,98 | 00:00:00 | 2004-07-16 | 20,99 | 87.500 | 21,25 | 20,88 | 21,10 | 00:00:00 | 2004-07-19 | 21,15 | 95.300 | 21,38 | 20,91 | 20,91 | 00:00:00 | 2004-07-20 | 21,03 | 178.600 | 21,21 | 20,75 | 21,21 | 00:00:00 | 2004-07-21 | 21,21 | 160.900 | 21,38 | 20,94 | 21,16 | 00:00:00 | 2004-07-22 | 20,96 | 245.400 | 21,21 | 20,85 | 21,18 | 00:00:00 | 2004-07-23 | 20,95 | 118.300 | 21,07 | 20,89 | 21,00 | 00:00:00 | 2004-07-26 | 20,77 | 76.900 | 21,14 | 20,77 | 20,98 | 00:00:00 | 2004-07-27 | 20,84 | 76.500 | 20,93 | 20,75 | 20,76 | 00:00:00 | 2004-07-28 | 21,00 | 100.800 | 21,10 | 20,80 | 20,99 | 00:00:00 | 2004-07-29 | 21,00 | 61.800 | 21,15 | 20,82 | 21,15 | 00:00:00 | 2004-07-30 | 20,89 | 183.800 | 20,95 | 20,80 | 20,81 | 00:00:00 | 2004-08-02 | 21,20 | 149.600 | 21,35 | 20,82 | 20,98 | 00:00:00 | 2004-08-03 | 21,31 | 99.400 | 21,34 | 21,10 | 21,30 | 00:00:00 | 2004-08-04 | 21,22 | 96.300 | 21,30 | 21,00 | 21,15 | 00:00:00 | 2004-08-05 | 21,39 | 152.900 | 21,40 | 21,10 | 21,25 | 00:00:00 | 2004-08-06 | 21,10 | 111.600 | 21,23 | 20,98 | 21,22 | 00:00:00 | 2004-08-09 | 20,45 | 285.900 | 21,15 | 20,15 | 21,15 | 00:00:00 | 2004-08-10 | 20,60 | 102.300 | 20,80 | 20,40 | 20,40 | 00:00:00 | 2004-08-11 | 20,64 | 105.900 | 20,80 | 20,40 | 20,66 | 00:00:00 | 2004-08-12 | 21,26 | 309.400 | 21,35 | 20,51 | 20,51 | 00:00:00 | 2004-08-13 | 21,64 | 362.500 | 21,80 | 21,10 | 21,20 | 00:00:00 | 2004-08-16 | 21,70 | 161.700 | 21,90 | 21,64 | 21,80 | 00:00:00 | 2004-08-17 | 21,38 | 104.900 | 21,74 | 21,38 | 21,65 | 00:00:00 | 2004-08-18 | 21,24 | 112.800 | 21,56 | 21,10 | 21,42 | 00:00:00 | 2004-08-19 | 21,25 | 88.300 | 21,50 | 21,21 | 21,21 | 00:00:00 | 2004-08-20 | 21,64 | 142.900 | 21,67 | 21,25 | 21,27 | 00:00:00 | 2004-08-23 | 21,80 | 267.800 | 21,98 | 21,57 | 21,75 | 00:00:00 | 2004-08-24 | 21,90 | 151.000 | 21,98 | 21,82 | 21,94 | 00:00:00 | 2004-08-25 | 21,85 | 74.900 | 21,95 | 21,77 | 21,93 | 00:00:00 | 2004-08-26 | 21,84 | 93.000 | 21,95 | 21,77 | 21,84 | 00:00:00 | 2004-08-27 | 21,81 | 36.900 | 21,89 | 21,78 | 21,80 | 00:00:00 | 2004-08-30 | 21,80 | 39.000 | 21,90 | 21,54 | 21,89 | 00:00:00 | 2004-08-31 | 21,84 | 170.600 | 22,07 | 21,71 | 21,71 | 00:00:00 | 2004-09-01 | 22,10 | 184.200 | 22,17 | 21,86 | 21,86 | 00:00:00 | 2004-09-02 | 22,50 | 365.100 | 22,69 | 22,12 | 22,12 | 00:00:00 | 2004-09-03 | 22,45 | 294.900 | 22,85 | 22,45 | 22,64 | 00:00:00 | 2004-09-06 | 22,28 | 454.900 | 22,88 | 22,19 | 22,56 | 00:00:00 | 2004-09-07 | 22,38 | 236.700 | 22,65 | 22,22 | 22,31 | 00:00:00 | 2004-09-08 | 22,22 | 567.800 | 22,68 | 22,14 | 22,58 | 00:00:00 | 2004-09-09 | 22,37 | 396.200 | 22,43 | 22,06 | 22,39 | 00:00:00 | 2004-09-10 | 22,08 | 1.416.400 | 22,38 | 21,54 | 22,25 | 00:00:00 | 2004-09-13 | 22,45 | 272.500 | 22,48 | 22,02 | 22,19 | 00:00:00 | 2004-09-14 | 22,51 | 261.900 | 22,65 | 22,25 | 22,50 | 00:00:00 | 2004-09-15 | 22,40 | 129.700 | 22,54 | 22,36 | 22,43 | 00:00:00 | 2004-09-16 | 22,29 | 183.500 | 22,46 | 22,22 | 22,38 | 00:00:00 | 2004-09-17 | 22,41 | 186.400 | 22,41 | 22,11 | 22,35 | 00:00:00 | 2004-09-20 | 22,28 | 109.700 | 22,42 | 22,19 | 22,30 | 00:00:00 | 2004-09-21 | 22,37 | 183.200 | 22,44 | 22,20 | 22,30 | 00:00:00 | 2004-09-22 | 22,47 | 307.700 | 22,53 | 22,35 | 22,35 | 00:00:00 | 2004-09-23 | 22,56 | 232.900 | 22,62 | 22,40 | 22,40 | 00:00:00 | 2004-09-24 | 22,54 | 128.700 | 22,64 | 22,45 | 22,64 | 00:00:00 | 2004-09-27 | 22,42 | 134.500 | 22,57 | 22,33 | 22,48 | 00:00:00 | 2004-09-28 | 22,42 | 107.600 | 22,47 | 22,30 | 22,41 | 00:00:00 | 2004-09-29 | 22,39 | 123.000 | 22,50 | 22,29 | 22,46 | 00:00:00 | 2004-09-30 | 22,27 | 171.100 | 22,45 | 22,26 | 22,45 | 00:00:00 | 2004-10-01 | 22,60 | 291.800 | 22,60 | 22,39 | 22,40 | 00:00:00 | 2004-10-04 | 22,62 | 231.400 | 22,65 | 22,40 | 22,60 | 00:00:00 | 2004-10-05 | 22,49 | 210.100 | 22,55 | 22,40 | 22,55 | 00:00:00 | 2004-10-06 | 22,47 | 147.000 | 22,50 | 22,36 | 22,49 | 00:00:00 | 2004-10-07 | 22,48 | 130.700 | 22,48 | 22,36 | 22,48 | 00:00:00 | 2004-10-08 | 22,53 | 110.200 | 22,55 | 22,40 | 22,40 | 00:00:00 | 2004-10-11 | 22,65 | 237.700 | 22,74 | 22,50 | 22,54 | 00:00:00 | 2004-10-12 | 22,72 | 97.000 | 22,74 | 22,54 | 22,65 | 00:00:00 | 2004-10-13 | 22,79 | 282.600 | 22,99 | 22,63 | 22,63 | 00:00:00 | 2004-10-14 | 22,84 | 112.500 | 22,95 | 22,70 | 22,70 | 00:00:00 | 2004-10-15 | 22,82 | 139.600 | 22,94 | 22,80 | 22,91 | 00:00:00 | 2004-10-18 | 23,00 | 200.500 | 23,18 | 22,85 | 22,95 | 00:00:00 | 2004-10-19 | 22,95 | 304.700 | 23,18 | 22,93 | 23,04 | 00:00:00 | 2004-10-20 | 22,99 | 115.400 | 23,10 | 22,90 | 23,04 | 00:00:00 | 2004-10-21 | 23,04 | 121.300 | 23,11 | 22,85 | 23,11 | 00:00:00 | 2004-10-22 | 22,93 | 122.500 | 23,10 | 22,55 | 23,00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|