(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-22 | 00:00:00 | 23,00 | 23,10 | 22,55 | 22,93 | 122.500 | | 2004-10-25 | 00:00:00 | 22,87 | 23,04 | 22,79 | 22,94 | 58.800 | | 2004-10-26 | 00:00:00 | 23,07 | 23,18 | 22,91 | 23,17 | 156.600 | | 2004-10-27 | 00:00:00 | 23,18 | 23,57 | 23,14 | 23,50 | 286.700 | | 2004-10-28 | 00:00:00 | 23,60 | 23,74 | 23,60 | 23,60 | 166.500 | | 2004-10-29 | 00:00:00 | 23,61 | 23,77 | 23,54 | 23,55 | 119.400 | | 2004-11-01 | 00:00:00 | 23,70 | 24,29 | 23,70 | 24,29 | 156.600 | | 2004-11-02 | 00:00:00 | 24,30 | 24,45 | 24,25 | 24,43 | 319.100 | | 2004-11-03 | 00:00:00 | 24,44 | 24,46 | 24,30 | 24,35 | 231.400 | | 2004-11-04 | 00:00:00 | 24,40 | 24,45 | 24,11 | 24,11 | 246.600 | | 2004-11-05 | 00:00:00 | 24,19 | 24,30 | 23,65 | 23,72 | 442.300 | | 2004-11-08 | 00:00:00 | 23,99 | 24,06 | 23,71 | 23,85 | 323.300 | | 2004-11-09 | 00:00:00 | 24,00 | 24,20 | 23,90 | 23,98 | 180.800 | | 2004-11-10 | 00:00:00 | 24,10 | 24,25 | 24,05 | 24,11 | 223.500 | | 2004-11-11 | 00:00:00 | 24,18 | 24,31 | 24,12 | 24,19 | 155.600 | | 2004-11-12 | 00:00:00 | 24,18 | 24,18 | 23,20 | 23,35 | 768.900 | | 2004-11-15 | 00:00:00 | 23,48 | 23,78 | 23,35 | 23,69 | 426.000 | | 2004-11-16 | 00:00:00 | 23,85 | 23,85 | 23,29 | 23,37 | 204.500 | | 2004-11-17 | 00:00:00 | 23,66 | 23,72 | 23,43 | 23,71 | 197.000 | | 2004-11-18 | 00:00:00 | 23,57 | 23,83 | 23,55 | 23,83 | 128.700 | | 2004-11-19 | 00:00:00 | 23,80 | 23,82 | 23,65 | 23,80 | 98.100 | | 2004-11-22 | 00:00:00 | 23,70 | 23,79 | 23,51 | 23,51 | 96.800 | | 2004-11-23 | 00:00:00 | 23,65 | 23,70 | 23,55 | 23,55 | 78.200 | | 2004-11-24 | 00:00:00 | 23,70 | 23,70 | 23,51 | 23,52 | 39.700 | | 2004-11-25 | 00:00:00 | 23,50 | 23,67 | 23,43 | 23,60 | 137.300 | | 2004-11-26 | 00:00:00 | 23,59 | 23,60 | 23,45 | 23,50 | 72.700 | | 2004-11-29 | 00:00:00 | 23,48 | 23,59 | 23,34 | 23,55 | 101.900 | | 2004-11-30 | 00:00:00 | 23,41 | 23,67 | 23,41 | 23,60 | 94.800 | | 2004-12-01 | 00:00:00 | 23,62 | 23,75 | 23,56 | 23,75 | 256.200 | | 2004-12-02 | 00:00:00 | 23,75 | 24,00 | 23,62 | 23,95 | 273.100 | | 2004-12-03 | 00:00:00 | 24,00 | 24,33 | 23,80 | 24,18 | 563.400 | | 2004-12-06 | 00:00:00 | 24,20 | 24,47 | 24,14 | 24,32 | 238.900 | | 2004-12-07 | 00:00:00 | 24,44 | 24,77 | 24,41 | 24,75 | 455.300 | | 2004-12-08 | 00:00:00 | 24,75 | 24,76 | 24,53 | 24,69 | 64.700 | | 2004-12-09 | 00:00:00 | 24,56 | 24,85 | 24,56 | 24,65 | 153.300 | | 2004-12-10 | 00:00:00 | 24,78 | 24,80 | 24,70 | 24,75 | 92.300 | | 2004-12-13 | 00:00:00 | 24,75 | 24,98 | 24,75 | 24,93 | 129.800 | | 2004-12-14 | 00:00:00 | 24,98 | 25,49 | 24,96 | 25,41 | 220.800 | | 2004-12-15 | 00:00:00 | 25,50 | 26,37 | 25,40 | 26,19 | 369.600 | | 2004-12-16 | 00:00:00 | 26,30 | 26,87 | 26,12 | 26,43 | 568.800 | | 2004-12-17 | 00:00:00 | 26,45 | 26,78 | 26,16 | 26,32 | 261.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
