(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-11 | 00:00:00 | 29,94 | 30,13 | 28,92 | 29,99 | 1.136.200 | | 2005-02-14 | 00:00:00 | 30,25 | 30,38 | 29,84 | 29,90 | 444.400 | | 2005-02-15 | 00:00:00 | 29,86 | 30,45 | 29,86 | 30,15 | 356.700 | | 2005-02-16 | 00:00:00 | 30,37 | 30,44 | 29,96 | 30,09 | 232.000 | | 2005-02-17 | 00:00:00 | 30,13 | 30,26 | 29,50 | 29,65 | 272.500 | | 2005-02-18 | 00:00:00 | 29,79 | 29,79 | 29,10 | 29,34 | 313.400 | | 2005-02-21 | 00:00:00 | 29,10 | 29,10 | 27,85 | 28,39 | 738.200 | | 2005-02-22 | 00:00:00 | 28,16 | 28,65 | 28,05 | 28,08 | 382.900 | | 2005-02-23 | 00:00:00 | 28,00 | 28,07 | 27,24 | 27,80 | 697.900 | | 2005-02-24 | 00:00:00 | 28,09 | 29,30 | 28,09 | 29,17 | 628.100 | | 2005-02-25 | 00:00:00 | 29,71 | 29,94 | 29,21 | 29,71 | 584.200 | | 2005-02-28 | 00:00:00 | 29,88 | 30,09 | 29,60 | 29,90 | 451.100 | | 2005-03-01 | 00:00:00 | 29,90 | 30,05 | 29,73 | 29,90 | 476.900 | | 2005-03-02 | 00:00:00 | 29,94 | 29,94 | 29,13 | 29,20 | 349.700 | | 2005-03-03 | 00:00:00 | 29,20 | 29,40 | 28,76 | 29,01 | 383.700 | | 2005-03-04 | 00:00:00 | 29,00 | 29,04 | 28,86 | 28,99 | 297.900 | | 2005-03-07 | 00:00:00 | 29,60 | 29,94 | 29,22 | 29,39 | 317.700 | | 2005-03-08 | 00:00:00 | 29,80 | 29,88 | 28,80 | 29,04 | 746.300 | | 2005-03-09 | 00:00:00 | 29,36 | 29,40 | 28,91 | 29,00 | 468.600 | | 2005-03-10 | 00:00:00 | 28,99 | 29,00 | 28,46 | 28,75 | 406.300 | | 2005-03-11 | 00:00:00 | 28,95 | 29,20 | 28,75 | 28,89 | 360.800 | | 2005-03-14 | 00:00:00 | 28,90 | 28,90 | 28,50 | 28,90 | 244.000 | | 2005-03-15 | 00:00:00 | 28,85 | 29,02 | 28,55 | 29,02 | 309.300 | | 2005-03-16 | 00:00:00 | 28,89 | 28,96 | 28,71 | 28,96 | 268.200 | | 2005-03-17 | 00:00:00 | 28,89 | 29,27 | 28,84 | 29,13 | 250.600 | | 2005-03-18 | 00:00:00 | 29,20 | 29,20 | 28,80 | 28,80 | 398.300 | | 2005-03-21 | 00:00:00 | 28,94 | 28,99 | 28,75 | 28,75 | 433.700 | | 2005-03-22 | 00:00:00 | 28,75 | 28,75 | 28,11 | 28,15 | 505.400 | | 2005-03-23 | 00:00:00 | 28,14 | 28,20 | 27,58 | 27,79 | 446.700 | | 2005-03-24 | 00:00:00 | 27,98 | 28,13 | 27,82 | 27,88 | 450.700 | | 2005-03-25 | 00:00:00 | 27,88 | 27,88 | 27,88 | 27,88 | 0 | | 2005-03-28 | 00:00:00 | 27,88 | 27,88 | 27,88 | 27,88 | 0 | | 2005-03-29 | 00:00:00 | 27,96 | 28,00 | 27,40 | 27,57 | 478.900 | | 2005-03-30 | 00:00:00 | 27,60 | 28,12 | 27,50 | 27,87 | 339.200 | | 2005-03-31 | 00:00:00 | 28,02 | 28,07 | 27,87 | 27,94 | 278.400 | | 2005-04-01 | 00:00:00 | 28,13 | 28,19 | 27,99 | 28,07 | 256.100 | | 2005-04-04 | 00:00:00 | 28,00 | 28,21 | 28,00 | 28,20 | 229.500 | | 2005-04-05 | 00:00:00 | 28,20 | 28,29 | 28,08 | 28,08 | 690.500 | | 2005-04-06 | 00:00:00 | 28,08 | 28,33 | 28,08 | 28,32 | 380.500 | | 2005-04-07 | 00:00:00 | 28,35 | 28,44 | 28,25 | 28,38 | 217.700 | | 2005-04-08 | 00:00:00 | 28,44 | 28,60 | 28,42 | 28,52 | 2.390.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
