|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-22 | 22,93 | 122.500 | 23,10 | 22,55 | 23,00 | 00:00:00 | | 2004-10-25 | 22,94 | 58.800 | 23,04 | 22,79 | 22,87 | 00:00:00 | | 2004-10-26 | 23,17 | 156.600 | 23,18 | 22,91 | 23,07 | 00:00:00 | | 2004-10-27 | 23,50 | 286.700 | 23,57 | 23,14 | 23,18 | 00:00:00 | | 2004-10-28 | 23,60 | 166.500 | 23,74 | 23,60 | 23,60 | 00:00:00 | | 2004-10-29 | 23,55 | 119.400 | 23,77 | 23,54 | 23,61 | 00:00:00 | | 2004-11-01 | 24,29 | 156.600 | 24,29 | 23,70 | 23,70 | 00:00:00 | | 2004-11-02 | 24,43 | 319.100 | 24,45 | 24,25 | 24,30 | 00:00:00 | | 2004-11-03 | 24,35 | 231.400 | 24,46 | 24,30 | 24,44 | 00:00:00 | | 2004-11-04 | 24,11 | 246.600 | 24,45 | 24,11 | 24,40 | 00:00:00 | | 2004-11-05 | 23,72 | 442.300 | 24,30 | 23,65 | 24,19 | 00:00:00 | | 2004-11-08 | 23,85 | 323.300 | 24,06 | 23,71 | 23,99 | 00:00:00 | | 2004-11-09 | 23,98 | 180.800 | 24,20 | 23,90 | 24,00 | 00:00:00 | | 2004-11-10 | 24,11 | 223.500 | 24,25 | 24,05 | 24,10 | 00:00:00 | | 2004-11-11 | 24,19 | 155.600 | 24,31 | 24,12 | 24,18 | 00:00:00 | | 2004-11-12 | 23,35 | 768.900 | 24,18 | 23,20 | 24,18 | 00:00:00 | | 2004-11-15 | 23,69 | 426.000 | 23,78 | 23,35 | 23,48 | 00:00:00 | | 2004-11-16 | 23,37 | 204.500 | 23,85 | 23,29 | 23,85 | 00:00:00 | | 2004-11-17 | 23,71 | 197.000 | 23,72 | 23,43 | 23,66 | 00:00:00 | | 2004-11-18 | 23,83 | 128.700 | 23,83 | 23,55 | 23,57 | 00:00:00 | | 2004-11-19 | 23,80 | 98.100 | 23,82 | 23,65 | 23,80 | 00:00:00 | | 2004-11-22 | 23,51 | 96.800 | 23,79 | 23,51 | 23,70 | 00:00:00 | | 2004-11-23 | 23,55 | 78.200 | 23,70 | 23,55 | 23,65 | 00:00:00 | | 2004-11-24 | 23,52 | 39.700 | 23,70 | 23,51 | 23,70 | 00:00:00 | | 2004-11-25 | 23,60 | 137.300 | 23,67 | 23,43 | 23,50 | 00:00:00 | | 2004-11-26 | 23,50 | 72.700 | 23,60 | 23,45 | 23,59 | 00:00:00 | | 2004-11-29 | 23,55 | 101.900 | 23,59 | 23,34 | 23,48 | 00:00:00 | | 2004-11-30 | 23,60 | 94.800 | 23,67 | 23,41 | 23,41 | 00:00:00 | | 2004-12-01 | 23,75 | 256.200 | 23,75 | 23,56 | 23,62 | 00:00:00 | | 2004-12-02 | 23,95 | 273.100 | 24,00 | 23,62 | 23,75 | 00:00:00 | | 2004-12-03 | 24,18 | 563.400 | 24,33 | 23,80 | 24,00 | 00:00:00 | | 2004-12-06 | 24,32 | 238.900 | 24,47 | 24,14 | 24,20 | 00:00:00 | | 2004-12-07 | 24,75 | 455.300 | 24,77 | 24,41 | 24,44 | 00:00:00 | | 2004-12-08 | 24,69 | 64.700 | 24,76 | 24,53 | 24,75 | 00:00:00 | | 2004-12-09 | 24,65 | 153.300 | 24,85 | 24,56 | 24,56 | 00:00:00 | | 2004-12-10 | 24,75 | 92.300 | 24,80 | 24,70 | 24,78 | 00:00:00 | | 2004-12-13 | 24,93 | 129.800 | 24,98 | 24,75 | 24,75 | 00:00:00 | | 2004-12-14 | 25,41 | 220.800 | 25,49 | 24,96 | 24,98 | 00:00:00 | | 2004-12-15 | 26,19 | 369.600 | 26,37 | 25,40 | 25,50 | 00:00:00 | | 2004-12-16 | 26,43 | 568.800 | 26,87 | 26,12 | 26,30 | 00:00:00 | | 2004-12-17 | 26,32 | 261.800 | 26,78 | 26,16 | 26,45 | 00:00:00 | | 2004-12-20 | 27,00 | 326.500 | 27,05 | 26,40 | 26,86 | 00:00:00 | | 2004-12-21 | 27,20 | 363.700 | 27,67 | 27,02 | 27,34 | 00:00:00 | | 2004-12-22 | 26,72 | 559.600 | 27,44 | 26,55 | 27,39 | 00:00:00 | | 2004-12-23 | 26,73 | 219.600 | 27,20 | 26,60 | 26,87 | 00:00:00 | | 2004-12-24 | 26,73 | 0 | 26,73 | 26,73 | 26,73 | 00:00:00 | | 2004-12-27 | 26,99 | 117.900 | 27,18 | 26,78 | 26,94 | 00:00:00 | | 2004-12-28 | 26,97 | 65.800 | 27,04 | 26,81 | 26,81 | 00:00:00 | | 2004-12-29 | 26,90 | 75.700 | 27,00 | 26,87 | 26,90 | 00:00:00 | | 2004-12-30 | 26,98 | 96.000 | 27,00 | 26,88 | 26,97 | 00:00:00 | | 2004-12-31 | 26,98 | 0 | 26,98 | 26,98 | 26,98 | 00:00:00 | | 2005-01-03 | 26,90 | 286.200 | 27,44 | 26,87 | 27,01 | 00:00:00 | | 2005-01-04 | 27,03 | 202.500 | 27,20 | 26,85 | 27,00 | 00:00:00 | | 2005-01-05 | 27,00 | 136.500 | 27,17 | 26,90 | 27,03 | 00:00:00 | | 2005-01-06 | 27,15 | 69.100 | 27,20 | 27,00 | 27,10 | 00:00:00 | | 2005-01-07 | 27,61 | 224.400 | 27,62 | 27,07 | 27,20 | 00:00:00 | | 2005-01-10 | 27,70 | 173.800 | 27,85 | 27,55 | 27,62 | 00:00:00 | | 2005-01-11 | 27,66 | 182.500 | 27,85 | 27,51 | 27,70 | 00:00:00 | | 2005-01-12 | 27,43 | 236.000 | 27,71 | 27,15 | 27,20 | 00:00:00 | | 2005-01-13 | 27,33 | 133.700 | 27,59 | 27,21 | 27,35 | 00:00:00 | | 2005-01-14 | 27,65 | 102.900 | 27,70 | 27,27 | 27,27 | 00:00:00 | | 2005-01-17 | 27,72 | 74.500 | 27,75 | 27,65 | 27,65 | 00:00:00 | | 2005-01-18 | 27,92 | 111.500 | 27,95 | 27,65 | 27,80 | 00:00:00 | | 2005-01-19 | 28,20 | 225.100 | 28,47 | 27,98 | 27,99 | 00:00:00 | | 2005-01-20 | 28,30 | 137.300 | 28,39 | 28,20 | 28,23 | 00:00:00 | | 2005-01-21 | 28,91 | 205.400 | 28,98 | 28,34 | 28,40 | 00:00:00 | | 2005-01-24 | 29,32 | 446.400 | 29,77 | 29,21 | 29,39 | 00:00:00 | | 2005-01-25 | 29,57 | 252.300 | 29,69 | 29,40 | 29,54 | 00:00:00 | | 2005-01-26 | 29,18 | 370.200 | 29,75 | 28,92 | 29,70 | 00:00:00 | | 2005-01-27 | 29,15 | 177.800 | 29,48 | 28,95 | 29,24 | 00:00:00 | | 2005-01-28 | 28,43 | 590.500 | 29,28 | 28,03 | 29,10 | 00:00:00 | | 2005-01-31 | 28,83 | 205.100 | 28,83 | 28,30 | 28,45 | 00:00:00 | | 2005-02-01 | 30,38 | 1.196.500 | 31,84 | 28,86 | 30,53 | 00:00:00 | | 2005-02-02 | 31,37 | 1.043.300 | 31,50 | 30,23 | 30,77 | 00:00:00 | | 2005-02-03 | 31,50 | 553.700 | 31,70 | 31,00 | 31,30 | 00:00:00 | | 2005-02-04 | 31,66 | 475.300 | 31,84 | 31,29 | 31,69 | 00:00:00 | | 2005-02-07 | 32,04 | 440.800 | 32,48 | 31,90 | 31,97 | 00:00:00 | | 2005-02-08 | 32,01 | 575.800 | 32,60 | 32,01 | 32,45 | 00:00:00 | | 2005-02-09 | 31,68 | 490.100 | 32,58 | 31,59 | 32,36 | 00:00:00 | | 2005-02-10 | 30,00 | 2.240.400 | 31,13 | 29,73 | 29,86 | 00:00:00 | | 2005-02-11 | 29,99 | 1.136.200 | 30,13 | 28,92 | 29,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
