(Login BolsaPT & Canal Forex) |
|
 LOTTOMATICA - [Ticker: LTO.MI] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para LTO.MI de 2000-01-01 a 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-20 | 00:00:00 | 15,50 | 16,24 | 15,50 | 16,24 | 210.700 | | 2002-12-23 | 00:00:00 | 16,20 | 16,20 | 15,64 | 16,00 | 15.500 | | 2002-12-24 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2002-12-25 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2002-12-26 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2002-12-27 | 00:00:00 | 15,75 | 16,13 | 15,35 | 15,87 | 18.600 | | 2002-12-30 | 00:00:00 | 15,75 | 16,12 | 15,53 | 16,12 | 35.200 | | 2002-12-31 | 00:00:00 | 16,12 | 16,12 | 16,12 | 16,12 | 0 | | 2003-01-01 | 00:00:00 | 16,12 | 16,12 | 16,12 | 16,12 | 0 | | 2003-01-02 | 00:00:00 | 15,90 | 16,15 | 15,75 | 16,13 | 34.700 | | 2003-01-03 | 00:00:00 | 16,08 | 16,15 | 15,98 | 16,08 | 58.700 | | 2003-01-06 | 00:00:00 | 16,07 | 16,07 | 15,96 | 15,96 | 3.200 | | 2003-01-07 | 00:00:00 | 16,05 | 16,10 | 15,90 | 16,00 | 43.200 | | 2003-01-08 | 00:00:00 | 15,86 | 16,00 | 15,80 | 15,85 | 95.500 | | 2003-01-09 | 00:00:00 | 15,75 | 16,00 | 15,80 | 15,80 | 208.500 | | 2003-01-10 | 00:00:00 | 15,90 | 16,00 | 15,75 | 15,80 | 126.100 | | 2003-01-13 | 00:00:00 | 15,90 | 15,98 | 15,35 | 15,47 | 283.900 | | 2003-01-14 | 00:00:00 | 15,27 | 15,53 | 15,02 | 15,02 | 164.900 | | 2003-01-15 | 00:00:00 | 15,03 | 15,25 | 14,90 | 15,03 | 69.900 | | 2003-01-16 | 00:00:00 | 14,94 | 15,20 | 14,92 | 15,09 | 34.200 | | 2003-01-17 | 00:00:00 | 15,10 | 15,15 | 14,90 | 14,90 | 137.400 | | 2003-01-20 | 00:00:00 | 15,01 | 15,99 | 15,01 | 15,91 | 260.300 | | 2003-01-21 | 00:00:00 | 15,98 | 16,10 | 15,74 | 15,90 | 211.700 | | 2003-01-22 | 00:00:00 | 15,76 | 17,30 | 15,52 | 16,00 | 235.900 | | 2003-01-23 | 00:00:00 | 15,94 | 16,05 | 15,84 | 15,87 | 171.100 | | 2003-01-24 | 00:00:00 | 15,80 | 16,18 | 15,80 | 16,06 | 258.500 | | 2003-01-27 | 00:00:00 | 16,15 | 16,18 | 15,97 | 16,00 | 200.100 | | 2003-01-28 | 00:00:00 | 16,07 | 16,21 | 15,98 | 16,18 | 153.200 | | 2003-01-29 | 00:00:00 | 16,23 | 16,37 | 16,13 | 16,20 | 176.900 | | 2003-01-30 | 00:00:00 | 16,35 | 16,79 | 16,24 | 16,35 | 106.700 | | 2003-01-31 | 00:00:00 | 16,40 | 16,40 | 16,06 | 16,27 | 91.600 | | 2003-02-03 | 00:00:00 | 16,30 | 16,39 | 15,80 | 15,91 | 198.600 | | 2003-02-04 | 00:00:00 | 16,03 | 16,03 | 15,70 | 15,94 | 43.100 | | 2003-02-05 | 00:00:00 | 15,87 | 15,97 | 15,65 | 15,87 | 89.600 | | 2003-02-06 | 00:00:00 | 15,90 | 15,98 | 15,75 | 15,85 | 67.500 | | 2003-02-07 | 00:00:00 | 15,85 | 15,94 | 15,71 | 15,71 | 133.500 | | 2003-02-10 | 00:00:00 | 15,82 | 15,84 | 15,22 | 15,27 | 126.300 | | 2003-02-11 | 00:00:00 | 15,46 | 15,60 | 15,27 | 15,46 | 43.200 | | 2003-02-12 | 00:00:00 | 15,50 | 15,80 | 15,33 | 15,60 | 86.400 | | 2003-02-13 | 00:00:00 | 15,69 | 15,85 | 15,41 | 15,58 | 84.400 | | 2003-02-14 | 00:00:00 | 15,50 | 15,68 | 15,35 | 15,48 | 57.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
