(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 2024-03-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-04-08 | 00:00:00 | 28,44 | 28,60 | 28,42 | 28,52 | 2.390.200 | 2005-04-11 | 00:00:00 | 28,71 | 28,81 | 28,61 | 28,65 | 362.100 | 2005-04-12 | 00:00:00 | 28,82 | 28,88 | 28,31 | 28,45 | 399.800 | 2005-04-13 | 00:00:00 | 28,57 | 28,70 | 28,52 | 28,62 | 458.700 | 2005-04-14 | 00:00:00 | 28,58 | 28,70 | 28,53 | 28,59 | 816.100 | 2005-04-15 | 00:00:00 | 28,62 | 28,64 | 28,01 | 28,07 | 1.665.000 | 2005-04-18 | 00:00:00 | 26,30 | 26,70 | 25,40 | 26,61 | 622.800 | 2005-04-19 | 00:00:00 | 26,51 | 26,90 | 26,09 | 26,27 | 527.400 | 2005-04-20 | 00:00:00 | 26,24 | 26,38 | 25,74 | 25,89 | 542.500 | 2005-04-21 | 00:00:00 | 25,89 | 25,95 | 25,14 | 25,49 | 555.800 | 2005-04-22 | 00:00:00 | 25,69 | 26,16 | 25,42 | 25,95 | 386.900 | 2005-04-25 | 00:00:00 | 26,00 | 26,00 | 25,81 | 25,99 | 165.700 | 2005-04-26 | 00:00:00 | 26,00 | 26,00 | 25,70 | 25,89 | 283.900 | 2005-04-27 | 00:00:00 | 25,85 | 26,00 | 25,15 | 25,27 | 253.200 | 2005-04-28 | 00:00:00 | 25,21 | 25,50 | 24,25 | 25,00 | 514.300 | 2005-04-29 | 00:00:00 | 24,70 | 26,70 | 24,50 | 26,35 | 1.205.500 | 2005-05-02 | 00:00:00 | 26,42 | 26,89 | 25,83 | 26,29 | 314.600 | 2005-05-03 | 00:00:00 | 26,30 | 26,50 | 26,01 | 26,50 | 191.900 | 2005-05-04 | 00:00:00 | 26,38 | 26,80 | 26,21 | 26,80 | 297.600 | 2005-05-05 | 00:00:00 | 26,63 | 27,15 | 26,30 | 26,54 | 345.900 | 2005-05-06 | 00:00:00 | 26,54 | 26,62 | 26,28 | 26,47 | 174.400 | 2005-05-09 | 00:00:00 | 26,49 | 26,49 | 25,58 | 25,75 | 548.200 | 2005-05-10 | 00:00:00 | 26,07 | 26,20 | 25,75 | 25,80 | 367.700 | 2005-05-11 | 00:00:00 | 25,79 | 26,00 | 25,60 | 25,90 | 269.800 | 2005-05-12 | 00:00:00 | 25,94 | 27,07 | 25,90 | 26,91 | 626.400 | 2005-05-13 | 00:00:00 | 27,05 | 27,26 | 26,79 | 27,19 | 536.100 | 2005-05-16 | 00:00:00 | 27,19 | 27,19 | 26,68 | 27,01 | 199.700 | 2005-05-17 | 00:00:00 | 27,08 | 27,16 | 26,53 | 26,78 | 378.200 | 2005-05-18 | 00:00:00 | 26,80 | 27,08 | 26,78 | 27,05 | 296.800 | 2005-05-19 | 00:00:00 | 27,03 | 27,03 | 26,85 | 26,91 | 118.400 | 2005-05-20 | 00:00:00 | 26,85 | 27,13 | 26,77 | 26,92 | 186.900 | 2005-05-23 | 00:00:00 | 26,96 | 27,11 | 26,77 | 27,02 | 216.400 | 2005-05-24 | 00:00:00 | 27,15 | 27,64 | 27,02 | 27,36 | 379.800 | 2005-05-25 | 00:00:00 | 27,41 | 27,61 | 27,15 | 27,50 | 241.200 | 2005-05-26 | 00:00:00 | 27,42 | 27,59 | 27,29 | 27,40 | 253.600 | 2005-05-27 | 00:00:00 | 27,47 | 27,47 | 26,01 | 27,06 | 361.000 | 2005-05-30 | 00:00:00 | 27,09 | 27,30 | 27,01 | 27,30 | 103.100 | 2005-05-31 | 00:00:00 | 27,11 | 27,80 | 27,10 | 27,18 | 1.237.200 | 2005-06-01 | 00:00:00 | 27,15 | 27,72 | 27,14 | 27,44 | 444.800 | 2005-06-02 | 00:00:00 | 27,30 | 27,62 | 27,14 | 27,14 | 205.200 | 2005-06-03 | 00:00:00 | 27,14 | 27,14 | 27,14 | 27,14 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|