(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-03 | 00:00:00 | 27,14 | 27,14 | 27,14 | 27,14 | 0 | | 2005-06-06 | 00:00:00 | 27,37 | 27,61 | 27,37 | 27,58 | 235.800 | | 2005-06-07 | 00:00:00 | 27,61 | 27,96 | 27,46 | 27,87 | 267.800 | | 2005-06-08 | 00:00:00 | 27,89 | 28,08 | 27,41 | 27,49 | 281.500 | | 2005-06-09 | 00:00:00 | 27,60 | 27,70 | 27,35 | 27,36 | 237.700 | | 2005-06-10 | 00:00:00 | 27,60 | 27,77 | 27,41 | 27,77 | 201.300 | | 2005-06-13 | 00:00:00 | 27,94 | 27,94 | 27,61 | 27,81 | 279.300 | | 2005-06-14 | 00:00:00 | 27,80 | 27,89 | 27,65 | 27,83 | 1.143.700 | | 2005-06-15 | 00:00:00 | 27,73 | 27,88 | 27,61 | 27,61 | 143.300 | | 2005-06-16 | 00:00:00 | 27,87 | 27,87 | 27,48 | 27,75 | 190.600 | | 2005-06-17 | 00:00:00 | 27,90 | 27,90 | 27,30 | 27,34 | 371.500 | | 2005-06-20 | 00:00:00 | 27,33 | 27,39 | 27,15 | 27,22 | 184.000 | | 2005-06-21 | 00:00:00 | 27,22 | 27,38 | 27,15 | 27,16 | 128.100 | | 2005-06-22 | 00:00:00 | 27,20 | 27,30 | 27,08 | 27,10 | 157.600 | | 2005-06-23 | 00:00:00 | 27,10 | 27,55 | 26,77 | 27,49 | 275.500 | | 2005-06-24 | 00:00:00 | 27,12 | 27,60 | 27,12 | 27,53 | 213.200 | | 2005-06-27 | 00:00:00 | 27,31 | 27,54 | 26,85 | 26,86 | 222.400 | | 2005-06-28 | 00:00:00 | 26,90 | 27,19 | 26,86 | 26,89 | 121.200 | | 2005-06-29 | 00:00:00 | 26,87 | 26,99 | 26,81 | 26,84 | 136.100 | | 2005-06-30 | 00:00:00 | 26,75 | 27,00 | 26,45 | 26,94 | 181.500 | | 2005-07-01 | 00:00:00 | 26,99 | 27,07 | 26,80 | 27,05 | 208.300 | | 2005-07-04 | 00:00:00 | 27,05 | 27,05 | 26,64 | 26,93 | 158.700 | | 2005-07-05 | 00:00:00 | 26,75 | 26,97 | 26,57 | 26,91 | 156.400 | | 2005-07-06 | 00:00:00 | 27,00 | 27,00 | 26,71 | 26,91 | 103.100 | | 2005-07-07 | 00:00:00 | 26,85 | 26,85 | 25,15 | 26,30 | 364.900 | | 2005-07-08 | 00:00:00 | 26,70 | 26,70 | 26,39 | 26,62 | 98.300 | | 2005-07-11 | 00:00:00 | 26,56 | 26,90 | 26,32 | 26,42 | 241.900 | | 2005-07-12 | 00:00:00 | 26,32 | 26,41 | 26,00 | 26,41 | 172.800 | | 2005-07-13 | 00:00:00 | 26,50 | 26,70 | 26,37 | 26,58 | 195.900 | | 2005-07-14 | 00:00:00 | 26,60 | 26,75 | 26,41 | 26,70 | 369.900 | | 2005-07-15 | 00:00:00 | 26,60 | 28,02 | 26,55 | 27,86 | 1.370.600 | | 2005-07-18 | 00:00:00 | 27,80 | 28,08 | 27,56 | 28,02 | 490.000 | | 2005-07-19 | 00:00:00 | 27,99 | 28,00 | 27,63 | 27,77 | 200.300 | | 2005-07-20 | 00:00:00 | 27,62 | 27,92 | 27,56 | 27,63 | 155.900 | | 2005-07-21 | 00:00:00 | 27,69 | 28,15 | 27,67 | 28,05 | 450.000 | | 2005-07-22 | 00:00:00 | 28,01 | 28,66 | 28,00 | 28,50 | 669.300 | | 2005-07-25 | 00:00:00 | 28,66 | 28,66 | 28,05 | 28,56 | 301.200 | | 2005-07-26 | 00:00:00 | 28,41 | 28,50 | 28,22 | 28,40 | 156.900 | | 2005-07-27 | 00:00:00 | 28,20 | 28,39 | 28,11 | 28,27 | 237.400 | | 2005-07-28 | 00:00:00 | 28,23 | 28,40 | 28,16 | 28,16 | 148.100 | | 2005-07-29 | 00:00:00 | 28,25 | 28,60 | 28,15 | 28,60 | 192.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
