|
 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 | | 2005-02-11 | 29,99 | 1.136.200 | 30,13 | 28,92 | 29,94 | 00:00:00 | | 2005-02-14 | 29,90 | 444.400 | 30,38 | 29,84 | 30,25 | 00:00:00 | | 2005-02-15 | 30,15 | 356.700 | 30,45 | 29,86 | 29,86 | 00:00:00 | | 2005-02-16 | 30,09 | 232.000 | 30,44 | 29,96 | 30,37 | 00:00:00 | | 2005-02-17 | 29,65 | 272.500 | 30,26 | 29,50 | 30,13 | 00:00:00 | | 2005-02-18 | 29,34 | 313.400 | 29,79 | 29,10 | 29,79 | 00:00:00 | | 2005-02-21 | 28,39 | 738.200 | 29,10 | 27,85 | 29,10 | 00:00:00 | | 2005-02-22 | 28,08 | 382.900 | 28,65 | 28,05 | 28,16 | 00:00:00 | | 2005-02-23 | 27,80 | 697.900 | 28,07 | 27,24 | 28,00 | 00:00:00 | | 2005-02-24 | 29,17 | 628.100 | 29,30 | 28,09 | 28,09 | 00:00:00 | | 2005-02-25 | 29,71 | 584.200 | 29,94 | 29,21 | 29,71 | 00:00:00 | | 2005-02-28 | 29,90 | 451.100 | 30,09 | 29,60 | 29,88 | 00:00:00 | | 2005-03-01 | 29,90 | 476.900 | 30,05 | 29,73 | 29,90 | 00:00:00 | | 2005-03-02 | 29,20 | 349.700 | 29,94 | 29,13 | 29,94 | 00:00:00 | | 2005-03-03 | 29,01 | 383.700 | 29,40 | 28,76 | 29,20 | 00:00:00 | | 2005-03-04 | 28,99 | 297.900 | 29,04 | 28,86 | 29,00 | 00:00:00 | | 2005-03-07 | 29,39 | 317.700 | 29,94 | 29,22 | 29,60 | 00:00:00 | | 2005-03-08 | 29,04 | 746.300 | 29,88 | 28,80 | 29,80 | 00:00:00 | | 2005-03-09 | 29,00 | 468.600 | 29,40 | 28,91 | 29,36 | 00:00:00 | | 2005-03-10 | 28,75 | 406.300 | 29,00 | 28,46 | 28,99 | 00:00:00 | | 2005-03-11 | 28,89 | 360.800 | 29,20 | 28,75 | 28,95 | 00:00:00 | | 2005-03-14 | 28,90 | 244.000 | 28,90 | 28,50 | 28,90 | 00:00:00 | | 2005-03-15 | 29,02 | 309.300 | 29,02 | 28,55 | 28,85 | 00:00:00 | | 2005-03-16 | 28,96 | 268.200 | 28,96 | 28,71 | 28,89 | 00:00:00 | | 2005-03-17 | 29,13 | 250.600 | 29,27 | 28,84 | 28,89 | 00:00:00 | | 2005-03-18 | 28,80 | 398.300 | 29,20 | 28,80 | 29,20 | 00:00:00 | | 2005-03-21 | 28,75 | 433.700 | 28,99 | 28,75 | 28,94 | 00:00:00 | | 2005-03-22 | 28,15 | 505.400 | 28,75 | 28,11 | 28,75 | 00:00:00 | | 2005-03-23 | 27,79 | 446.700 | 28,20 | 27,58 | 28,14 | 00:00:00 | | 2005-03-24 | 27,88 | 450.700 | 28,13 | 27,82 | 27,98 | 00:00:00 | | 2005-03-25 | 27,88 | 0 | 27,88 | 27,88 | 27,88 | 00:00:00 | | 2005-03-28 | 27,88 | 0 | 27,88 | 27,88 | 27,88 | 00:00:00 | | 2005-03-29 | 27,57 | 478.900 | 28,00 | 27,40 | 27,96 | 00:00:00 | | 2005-03-30 | 27,87 | 339.200 | 28,12 | 27,50 | 27,60 | 00:00:00 | | 2005-03-31 | 27,94 | 278.400 | 28,07 | 27,87 | 28,02 | 00:00:00 | | 2005-04-01 | 28,07 | 256.100 | 28,19 | 27,99 | 28,13 | 00:00:00 | | 2005-04-04 | 28,20 | 229.500 | 28,21 | 28,00 | 28,00 | 00:00:00 | | 2005-04-05 | 28,08 | 690.500 | 28,29 | 28,08 | 28,20 | 00:00:00 | | 2005-04-06 | 28,32 | 380.500 | 28,33 | 28,08 | 28,08 | 00:00:00 | | 2005-04-07 | 28,38 | 217.700 | 28,44 | 28,25 | 28,35 | 00:00:00 | | 2005-04-08 | 28,52 | 2.390.200 | 28,60 | 28,42 | 28,44 | 00:00:00 | | 2005-04-11 | 28,65 | 362.100 | 28,81 | 28,61 | 28,71 | 00:00:00 | | 2005-04-12 | 28,45 | 399.800 | 28,88 | 28,31 | 28,82 | 00:00:00 | | 2005-04-13 | 28,62 | 458.700 | 28,70 | 28,52 | 28,57 | 00:00:00 | | 2005-04-14 | 28,59 | 816.100 | 28,70 | 28,53 | 28,58 | 00:00:00 | | 2005-04-15 | 28,07 | 1.665.000 | 28,64 | 28,01 | 28,62 | 00:00:00 | | 2005-04-18 | 26,61 | 622.800 | 26,70 | 25,40 | 26,30 | 00:00:00 | | 2005-04-19 | 26,27 | 527.400 | 26,90 | 26,09 | 26,51 | 00:00:00 | | 2005-04-20 | 25,89 | 542.500 | 26,38 | 25,74 | 26,24 | 00:00:00 | | 2005-04-21 | 25,49 | 555.800 | 25,95 | 25,14 | 25,89 | 00:00:00 | | 2005-04-22 | 25,95 | 386.900 | 26,16 | 25,42 | 25,69 | 00:00:00 | | 2005-04-25 | 25,99 | 165.700 | 26,00 | 25,81 | 26,00 | 00:00:00 | | 2005-04-26 | 25,89 | 283.900 | 26,00 | 25,70 | 26,00 | 00:00:00 | | 2005-04-27 | 25,27 | 253.200 | 26,00 | 25,15 | 25,85 | 00:00:00 | | 2005-04-28 | 25,00 | 514.300 | 25,50 | 24,25 | 25,21 | 00:00:00 | | 2005-04-29 | 26,35 | 1.205.500 | 26,70 | 24,50 | 24,70 | 00:00:00 | | 2005-05-02 | 26,29 | 314.600 | 26,89 | 25,83 | 26,42 | 00:00:00 | | 2005-05-03 | 26,50 | 191.900 | 26,50 | 26,01 | 26,30 | 00:00:00 | | 2005-05-04 | 26,80 | 297.600 | 26,80 | 26,21 | 26,38 | 00:00:00 | | 2005-05-05 | 26,54 | 345.900 | 27,15 | 26,30 | 26,63 | 00:00:00 | | 2005-05-06 | 26,47 | 174.400 | 26,62 | 26,28 | 26,54 | 00:00:00 | | 2005-05-09 | 25,75 | 548.200 | 26,49 | 25,58 | 26,49 | 00:00:00 | | 2005-05-10 | 25,80 | 367.700 | 26,20 | 25,75 | 26,07 | 00:00:00 | | 2005-05-11 | 25,90 | 269.800 | 26,00 | 25,60 | 25,79 | 00:00:00 | | 2005-05-12 | 26,91 | 626.400 | 27,07 | 25,90 | 25,94 | 00:00:00 | | 2005-05-13 | 27,19 | 536.100 | 27,26 | 26,79 | 27,05 | 00:00:00 | | 2005-05-16 | 27,01 | 199.700 | 27,19 | 26,68 | 27,19 | 00:00:00 | | 2005-05-17 | 26,78 | 378.200 | 27,16 | 26,53 | 27,08 | 00:00:00 | | 2005-05-18 | 27,05 | 296.800 | 27,08 | 26,78 | 26,80 | 00:00:00 | | 2005-05-19 | 26,91 | 118.400 | 27,03 | 26,85 | 27,03 | 00:00:00 | | 2005-05-20 | 26,92 | 186.900 | 27,13 | 26,77 | 26,85 | 00:00:00 | | 2005-05-23 | 27,02 | 216.400 | 27,11 | 26,77 | 26,96 | 00:00:00 | | 2005-05-24 | 27,36 | 379.800 | 27,64 | 27,02 | 27,15 | 00:00:00 | | 2005-05-25 | 27,50 | 241.200 | 27,61 | 27,15 | 27,41 | 00:00:00 | | 2005-05-26 | 27,40 | 253.600 | 27,59 | 27,29 | 27,42 | 00:00:00 | | 2005-05-27 | 27,06 | 361.000 | 27,47 | 26,01 | 27,47 | 00:00:00 | | 2005-05-30 | 27,30 | 103.100 | 27,30 | 27,01 | 27,09 | 00:00:00 | | 2005-05-31 | 27,18 | 1.237.200 | 27,80 | 27,10 | 27,11 | 00:00:00 | | 2005-06-01 | 27,44 | 444.800 | 27,72 | 27,14 | 27,15 | 00:00:00 | | 2005-06-02 | 27,14 | 205.200 | 27,62 | 27,14 | 27,30 | 00:00:00 | | 2005-06-03 | 27,14 | 0 | 27,14 | 27,14 | 27,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
