(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 | | 2005-09-23 | 00:00:00 | 31,13 | 31,15 | 30,80 | 31,04 | 181.400 | | 2005-09-26 | 00:00:00 | 30,76 | 31,40 | 30,76 | 31,14 | 238.700 | | 2005-09-27 | 00:00:00 | 30,96 | 31,10 | 30,91 | 30,94 | 551.400 | | 2005-09-28 | 00:00:00 | 30,90 | 31,15 | 30,85 | 30,89 | 140.600 | | 2005-09-29 | 00:00:00 | 30,85 | 31,20 | 30,78 | 31,07 | 509.200 | | 2005-09-30 | 00:00:00 | 31,39 | 31,85 | 31,27 | 31,54 | 537.900 | | 2005-10-03 | 00:00:00 | 31,54 | 31,68 | 31,30 | 31,44 | 198.800 | | 2005-10-04 | 00:00:00 | 31,59 | 31,76 | 31,33 | 31,67 | 570.100 | | 2005-10-05 | 00:00:00 | 31,74 | 31,74 | 31,09 | 31,09 | 239.100 | | 2005-10-06 | 00:00:00 | 30,81 | 31,65 | 30,75 | 30,90 | 314.200 | | 2005-10-07 | 00:00:00 | 30,99 | 31,29 | 30,80 | 30,91 | 191.000 | | 2005-10-10 | 00:00:00 | 30,80 | 31,09 | 30,72 | 30,82 | 119.200 | | 2005-10-11 | 00:00:00 | 30,70 | 31,00 | 30,61 | 30,84 | 116.700 | | 2005-10-12 | 00:00:00 | 30,70 | 30,78 | 30,51 | 30,55 | 190.700 | | 2005-10-13 | 00:00:00 | 30,50 | 30,84 | 30,11 | 30,56 | 304.200 | | 2005-10-14 | 00:00:00 | 30,32 | 30,79 | 30,31 | 30,55 | 205.300 | | 2005-10-17 | 00:00:00 | 30,74 | 30,92 | 30,55 | 30,60 | 168.000 | | 2005-10-18 | 00:00:00 | 30,51 | 30,70 | 30,07 | 30,13 | 189.500 | | 2005-10-19 | 00:00:00 | 30,00 | 30,13 | 29,00 | 30,00 | 638.900 | | 2005-10-20 | 00:00:00 | 30,13 | 30,54 | 30,02 | 30,10 | 316.700 | | 2005-10-21 | 00:00:00 | 29,80 | 30,75 | 29,80 | 30,26 | 407.800 | | 2005-10-24 | 00:00:00 | 30,35 | 30,59 | 30,01 | 30,49 | 173.700 | | 2005-10-25 | 00:00:00 | 30,40 | 30,56 | 30,20 | 30,51 | 213.600 | | 2005-10-26 | 00:00:00 | 30,57 | 30,68 | 30,50 | 30,56 | 163.300 | | 2005-10-27 | 00:00:00 | 30,41 | 30,60 | 30,05 | 30,20 | 540.200 | | 2005-10-28 | 00:00:00 | 29,91 | 30,70 | 29,90 | 30,35 | 322.700 | | 2005-10-31 | 00:00:00 | 30,32 | 30,60 | 30,23 | 30,30 | 253.400 | | 2005-11-01 | 00:00:00 | 30,30 | 30,54 | 30,29 | 30,40 | 401.000 | | 2005-11-02 | 00:00:00 | 30,39 | 30,70 | 30,39 | 30,60 | 403.000 | | 2005-11-03 | 00:00:00 | 30,65 | 30,80 | 30,30 | 30,50 | 430.700 | | 2005-11-04 | 00:00:00 | 30,31 | 30,48 | 30,07 | 30,21 | 512.200 | | 2005-11-07 | 00:00:00 | 30,16 | 30,25 | 29,16 | 29,50 | 603.200 | | 2005-11-08 | 00:00:00 | 29,49 | 29,95 | 29,35 | 29,47 | 286.800 | | 2005-11-09 | 00:00:00 | 29,47 | 29,57 | 29,20 | 29,24 | 139.200 | | 2005-11-10 | 00:00:00 | 29,24 | 29,63 | 29,00 | 29,34 | 270.000 | | 2005-11-11 | 00:00:00 | 29,34 | 29,60 | 29,20 | 29,27 | 149.000 | | 2005-11-14 | 00:00:00 | 29,27 | 29,58 | 29,02 | 29,51 | 166.700 | | 2005-11-15 | 00:00:00 | 29,50 | 29,54 | 29,03 | 29,24 | 174.000 | | 2005-11-16 | 00:00:00 | 29,25 | 29,46 | 28,76 | 28,78 | 213.000 | | 2005-11-17 | 00:00:00 | 29,00 | 29,00 | 28,65 | 29,00 | 152.500 | | 2005-11-18 | 00:00:00 | 29,35 | 29,35 | 28,81 | 28,92 | 140.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
