(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 | | 2005-07-29 | 00:00:00 | 28,25 | 28,60 | 28,15 | 28,60 | 192.900 | | 2005-08-01 | 00:00:00 | 28,32 | 28,56 | 28,25 | 28,36 | 246.400 | | 2005-08-02 | 00:00:00 | 28,30 | 28,49 | 28,30 | 28,40 | 159.400 | | 2005-08-03 | 00:00:00 | 28,33 | 28,47 | 28,30 | 28,39 | 174.100 | | 2005-08-04 | 00:00:00 | 28,31 | 28,63 | 28,30 | 28,52 | 280.200 | | 2005-08-05 | 00:00:00 | 30,00 | 31,20 | 29,90 | 30,64 | 3.005.100 | | 2005-08-08 | 00:00:00 | 30,35 | 30,50 | 30,03 | 30,43 | 891.300 | | 2005-08-09 | 00:00:00 | 30,40 | 30,75 | 30,24 | 30,69 | 287.500 | | 2005-08-10 | 00:00:00 | 30,50 | 30,88 | 30,47 | 30,82 | 188.900 | | 2005-08-11 | 00:00:00 | 30,70 | 30,70 | 30,40 | 30,54 | 242.200 | | 2005-08-12 | 00:00:00 | 30,69 | 30,69 | 30,25 | 30,40 | 165.300 | | 2005-08-15 | 00:00:00 | 30,40 | 30,40 | 30,40 | 30,40 | 0 | | 2005-08-16 | 00:00:00 | 30,30 | 30,40 | 30,13 | 30,37 | 112.500 | | 2005-08-17 | 00:00:00 | 30,15 | 30,22 | 30,02 | 30,17 | 114.600 | | 2005-08-18 | 00:00:00 | 30,28 | 30,30 | 30,10 | 30,13 | 71.700 | | 2005-08-19 | 00:00:00 | 30,08 | 30,24 | 30,00 | 30,11 | 109.000 | | 2005-08-22 | 00:00:00 | 30,20 | 30,23 | 29,94 | 30,04 | 295.300 | | 2005-08-23 | 00:00:00 | 30,01 | 30,10 | 30,00 | 30,07 | 136.600 | | 2005-08-24 | 00:00:00 | 30,00 | 30,14 | 29,90 | 30,10 | 143.000 | | 2005-08-25 | 00:00:00 | 30,00 | 30,41 | 29,92 | 30,39 | 137.600 | | 2005-08-26 | 00:00:00 | 30,10 | 31,00 | 30,10 | 30,65 | 267.100 | | 2005-08-29 | 00:00:00 | 30,54 | 30,87 | 30,30 | 30,32 | 109.000 | | 2005-08-30 | 00:00:00 | 30,45 | 30,57 | 30,30 | 30,30 | 105.900 | | 2005-08-31 | 00:00:00 | 30,26 | 30,68 | 30,26 | 30,65 | 115.800 | | 2005-09-01 | 00:00:00 | 30,70 | 30,84 | 30,56 | 30,74 | 113.100 | | 2005-09-02 | 00:00:00 | 30,83 | 30,83 | 30,42 | 30,70 | 308.500 | | 2005-09-05 | 00:00:00 | 30,69 | 30,91 | 30,55 | 30,74 | 99.100 | | 2005-09-06 | 00:00:00 | 30,65 | 30,73 | 30,43 | 30,46 | 164.100 | | 2005-09-07 | 00:00:00 | 30,50 | 30,60 | 30,43 | 30,60 | 123.800 | | 2005-09-08 | 00:00:00 | 30,47 | 30,64 | 30,36 | 30,45 | 810.600 | | 2005-09-09 | 00:00:00 | 30,40 | 30,95 | 30,38 | 30,62 | 226.600 | | 2005-09-12 | 00:00:00 | 30,45 | 30,94 | 30,44 | 30,94 | 260.400 | | 2005-09-13 | 00:00:00 | 30,94 | 31,48 | 30,72 | 31,16 | 663.000 | | 2005-09-14 | 00:00:00 | 31,10 | 31,58 | 31,10 | 31,55 | 242.000 | | 2005-09-15 | 00:00:00 | 31,52 | 31,97 | 31,45 | 31,70 | 367.400 | | 2005-09-16 | 00:00:00 | 31,81 | 31,85 | 30,90 | 31,10 | 725.900 | | 2005-09-19 | 00:00:00 | 31,34 | 31,34 | 30,80 | 30,88 | 233.900 | | 2005-09-20 | 00:00:00 | 30,80 | 31,23 | 30,80 | 30,83 | 228.900 | | 2005-09-21 | 00:00:00 | 30,89 | 30,91 | 30,71 | 30,80 | 170.400 | | 2005-09-22 | 00:00:00 | 30,81 | 31,45 | 30,79 | 30,96 | 574.100 | | 2005-09-23 | 00:00:00 | 31,13 | 31,15 | 30,80 | 31,04 | 181.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
