|
 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 | | 2005-06-03 | 27,14 | 0 | 27,14 | 27,14 | 27,14 | 00:00:00 | | 2005-06-06 | 27,58 | 235.800 | 27,61 | 27,37 | 27,37 | 00:00:00 | | 2005-06-07 | 27,87 | 267.800 | 27,96 | 27,46 | 27,61 | 00:00:00 | | 2005-06-08 | 27,49 | 281.500 | 28,08 | 27,41 | 27,89 | 00:00:00 | | 2005-06-09 | 27,36 | 237.700 | 27,70 | 27,35 | 27,60 | 00:00:00 | | 2005-06-10 | 27,77 | 201.300 | 27,77 | 27,41 | 27,60 | 00:00:00 | | 2005-06-13 | 27,81 | 279.300 | 27,94 | 27,61 | 27,94 | 00:00:00 | | 2005-06-14 | 27,83 | 1.143.700 | 27,89 | 27,65 | 27,80 | 00:00:00 | | 2005-06-15 | 27,61 | 143.300 | 27,88 | 27,61 | 27,73 | 00:00:00 | | 2005-06-16 | 27,75 | 190.600 | 27,87 | 27,48 | 27,87 | 00:00:00 | | 2005-06-17 | 27,34 | 371.500 | 27,90 | 27,30 | 27,90 | 00:00:00 | | 2005-06-20 | 27,22 | 184.000 | 27,39 | 27,15 | 27,33 | 00:00:00 | | 2005-06-21 | 27,16 | 128.100 | 27,38 | 27,15 | 27,22 | 00:00:00 | | 2005-06-22 | 27,10 | 157.600 | 27,30 | 27,08 | 27,20 | 00:00:00 | | 2005-06-23 | 27,49 | 275.500 | 27,55 | 26,77 | 27,10 | 00:00:00 | | 2005-06-24 | 27,53 | 213.200 | 27,60 | 27,12 | 27,12 | 00:00:00 | | 2005-06-27 | 26,86 | 222.400 | 27,54 | 26,85 | 27,31 | 00:00:00 | | 2005-06-28 | 26,89 | 121.200 | 27,19 | 26,86 | 26,90 | 00:00:00 | | 2005-06-29 | 26,84 | 136.100 | 26,99 | 26,81 | 26,87 | 00:00:00 | | 2005-06-30 | 26,94 | 181.500 | 27,00 | 26,45 | 26,75 | 00:00:00 | | 2005-07-01 | 27,05 | 208.300 | 27,07 | 26,80 | 26,99 | 00:00:00 | | 2005-07-04 | 26,93 | 158.700 | 27,05 | 26,64 | 27,05 | 00:00:00 | | 2005-07-05 | 26,91 | 156.400 | 26,97 | 26,57 | 26,75 | 00:00:00 | | 2005-07-06 | 26,91 | 103.100 | 27,00 | 26,71 | 27,00 | 00:00:00 | | 2005-07-07 | 26,30 | 364.900 | 26,85 | 25,15 | 26,85 | 00:00:00 | | 2005-07-08 | 26,62 | 98.300 | 26,70 | 26,39 | 26,70 | 00:00:00 | | 2005-07-11 | 26,42 | 241.900 | 26,90 | 26,32 | 26,56 | 00:00:00 | | 2005-07-12 | 26,41 | 172.800 | 26,41 | 26,00 | 26,32 | 00:00:00 | | 2005-07-13 | 26,58 | 195.900 | 26,70 | 26,37 | 26,50 | 00:00:00 | | 2005-07-14 | 26,70 | 369.900 | 26,75 | 26,41 | 26,60 | 00:00:00 | | 2005-07-15 | 27,86 | 1.370.600 | 28,02 | 26,55 | 26,60 | 00:00:00 | | 2005-07-18 | 28,02 | 490.000 | 28,08 | 27,56 | 27,80 | 00:00:00 | | 2005-07-19 | 27,77 | 200.300 | 28,00 | 27,63 | 27,99 | 00:00:00 | | 2005-07-20 | 27,63 | 155.900 | 27,92 | 27,56 | 27,62 | 00:00:00 | | 2005-07-21 | 28,05 | 450.000 | 28,15 | 27,67 | 27,69 | 00:00:00 | | 2005-07-22 | 28,50 | 669.300 | 28,66 | 28,00 | 28,01 | 00:00:00 | | 2005-07-25 | 28,56 | 301.200 | 28,66 | 28,05 | 28,66 | 00:00:00 | | 2005-07-26 | 28,40 | 156.900 | 28,50 | 28,22 | 28,41 | 00:00:00 | | 2005-07-27 | 28,27 | 237.400 | 28,39 | 28,11 | 28,20 | 00:00:00 | | 2005-07-28 | 28,16 | 148.100 | 28,40 | 28,16 | 28,23 | 00:00:00 | | 2005-07-29 | 28,60 | 192.900 | 28,60 | 28,15 | 28,25 | 00:00:00 | | 2005-08-01 | 28,36 | 246.400 | 28,56 | 28,25 | 28,32 | 00:00:00 | | 2005-08-02 | 28,40 | 159.400 | 28,49 | 28,30 | 28,30 | 00:00:00 | | 2005-08-03 | 28,39 | 174.100 | 28,47 | 28,30 | 28,33 | 00:00:00 | | 2005-08-04 | 28,52 | 280.200 | 28,63 | 28,30 | 28,31 | 00:00:00 | | 2005-08-05 | 30,64 | 3.005.100 | 31,20 | 29,90 | 30,00 | 00:00:00 | | 2005-08-08 | 30,43 | 891.300 | 30,50 | 30,03 | 30,35 | 00:00:00 | | 2005-08-09 | 30,69 | 287.500 | 30,75 | 30,24 | 30,40 | 00:00:00 | | 2005-08-10 | 30,82 | 188.900 | 30,88 | 30,47 | 30,50 | 00:00:00 | | 2005-08-11 | 30,54 | 242.200 | 30,70 | 30,40 | 30,70 | 00:00:00 | | 2005-08-12 | 30,40 | 165.300 | 30,69 | 30,25 | 30,69 | 00:00:00 | | 2005-08-15 | 30,40 | 0 | 30,40 | 30,40 | 30,40 | 00:00:00 | | 2005-08-16 | 30,37 | 112.500 | 30,40 | 30,13 | 30,30 | 00:00:00 | | 2005-08-17 | 30,17 | 114.600 | 30,22 | 30,02 | 30,15 | 00:00:00 | | 2005-08-18 | 30,13 | 71.700 | 30,30 | 30,10 | 30,28 | 00:00:00 | | 2005-08-19 | 30,11 | 109.000 | 30,24 | 30,00 | 30,08 | 00:00:00 | | 2005-08-22 | 30,04 | 295.300 | 30,23 | 29,94 | 30,20 | 00:00:00 | | 2005-08-23 | 30,07 | 136.600 | 30,10 | 30,00 | 30,01 | 00:00:00 | | 2005-08-24 | 30,10 | 143.000 | 30,14 | 29,90 | 30,00 | 00:00:00 | | 2005-08-25 | 30,39 | 137.600 | 30,41 | 29,92 | 30,00 | 00:00:00 | | 2005-08-26 | 30,65 | 267.100 | 31,00 | 30,10 | 30,10 | 00:00:00 | | 2005-08-29 | 30,32 | 109.000 | 30,87 | 30,30 | 30,54 | 00:00:00 | | 2005-08-30 | 30,30 | 105.900 | 30,57 | 30,30 | 30,45 | 00:00:00 | | 2005-08-31 | 30,65 | 115.800 | 30,68 | 30,26 | 30,26 | 00:00:00 | | 2005-09-01 | 30,74 | 113.100 | 30,84 | 30,56 | 30,70 | 00:00:00 | | 2005-09-02 | 30,70 | 308.500 | 30,83 | 30,42 | 30,83 | 00:00:00 | | 2005-09-05 | 30,74 | 99.100 | 30,91 | 30,55 | 30,69 | 00:00:00 | | 2005-09-06 | 30,46 | 164.100 | 30,73 | 30,43 | 30,65 | 00:00:00 | | 2005-09-07 | 30,60 | 123.800 | 30,60 | 30,43 | 30,50 | 00:00:00 | | 2005-09-08 | 30,45 | 810.600 | 30,64 | 30,36 | 30,47 | 00:00:00 | | 2005-09-09 | 30,62 | 226.600 | 30,95 | 30,38 | 30,40 | 00:00:00 | | 2005-09-12 | 30,94 | 260.400 | 30,94 | 30,44 | 30,45 | 00:00:00 | | 2005-09-13 | 31,16 | 663.000 | 31,48 | 30,72 | 30,94 | 00:00:00 | | 2005-09-14 | 31,55 | 242.000 | 31,58 | 31,10 | 31,10 | 00:00:00 | | 2005-09-15 | 31,70 | 367.400 | 31,97 | 31,45 | 31,52 | 00:00:00 | | 2005-09-16 | 31,10 | 725.900 | 31,85 | 30,90 | 31,81 | 00:00:00 | | 2005-09-19 | 30,88 | 233.900 | 31,34 | 30,80 | 31,34 | 00:00:00 | | 2005-09-20 | 30,83 | 228.900 | 31,23 | 30,80 | 30,80 | 00:00:00 | | 2005-09-21 | 30,80 | 170.400 | 30,91 | 30,71 | 30,89 | 00:00:00 | | 2005-09-22 | 30,96 | 574.100 | 31,45 | 30,79 | 30,81 | 00:00:00 | | 2005-09-23 | 31,04 | 181.400 | 31,15 | 30,80 | 31,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
