(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 | | 2003-02-14 | 00:00:00 | 15,50 | 15,68 | 15,35 | 15,48 | 57.500 | | 2003-02-17 | 00:00:00 | 15,64 | 15,65 | 15,45 | 15,50 | 39.700 | | 2003-02-18 | 00:00:00 | 15,51 | 15,60 | 15,20 | 15,30 | 114.500 | | 2003-02-19 | 00:00:00 | 15,40 | 15,50 | 15,21 | 15,32 | 116.100 | | 2003-02-20 | 00:00:00 | 15,22 | 15,60 | 15,22 | 15,33 | 63.000 | | 2003-02-21 | 00:00:00 | 15,49 | 15,50 | 15,25 | 15,44 | 57.600 | | 2003-02-24 | 00:00:00 | 15,35 | 16,50 | 15,31 | 16,19 | 393.700 | | 2003-02-25 | 00:00:00 | 16,21 | 16,35 | 15,82 | 16,29 | 239.300 | | 2003-02-26 | 00:00:00 | 16,35 | 16,69 | 16,10 | 16,14 | 271.200 | | 2003-02-27 | 00:00:00 | 16,35 | 16,35 | 16,05 | 16,24 | 274.800 | | 2003-02-28 | 00:00:00 | 16,19 | 16,48 | 16,19 | 16,33 | 152.100 | | 2003-03-03 | 00:00:00 | 16,69 | 17,00 | 16,51 | 16,90 | 491.000 | | 2003-03-04 | 00:00:00 | 16,35 | 17,15 | 16,00 | 16,65 | 1.015.600 | | 2003-03-05 | 00:00:00 | 16,80 | 16,80 | 16,35 | 16,50 | 629.900 | | 2003-03-06 | 00:00:00 | 16,60 | 16,79 | 16,10 | 16,36 | 250.700 | | 2003-03-07 | 00:00:00 | 16,26 | 16,72 | 16,26 | 16,68 | 210.900 | | 2003-03-10 | 00:00:00 | 16,71 | 16,75 | 16,56 | 16,74 | 200.900 | | 2003-03-11 | 00:00:00 | 16,65 | 16,70 | 16,48 | 16,60 | 120.000 | | 2003-03-12 | 00:00:00 | 16,60 | 16,68 | 16,40 | 16,40 | 75.200 | | 2003-03-13 | 00:00:00 | 16,60 | 16,65 | 16,48 | 16,51 | 64.200 | | 2003-03-14 | 00:00:00 | 16,45 | 16,61 | 16,44 | 16,61 | 117.400 | | 2003-03-17 | 00:00:00 | 16,45 | 16,55 | 16,02 | 16,38 | 91.300 | | 2003-03-18 | 00:00:00 | 16,50 | 16,57 | 16,20 | 16,20 | 157.800 | | 2003-03-19 | 00:00:00 | 16,49 | 16,49 | 16,10 | 16,19 | 113.500 | | 2003-03-20 | 00:00:00 | 16,22 | 16,32 | 16,07 | 16,10 | 58.400 | | 2003-03-21 | 00:00:00 | 16,30 | 16,59 | 16,11 | 16,15 | 104.500 | | 2003-03-24 | 00:00:00 | 16,17 | 16,40 | 16,03 | 16,15 | 125.200 | | 2003-03-25 | 00:00:00 | 16,10 | 16,50 | 16,10 | 16,49 | 106.800 | | 2003-03-26 | 00:00:00 | 16,50 | 16,58 | 16,32 | 16,40 | 43.400 | | 2003-03-27 | 00:00:00 | 16,49 | 16,58 | 16,38 | 16,50 | 63.600 | | 2003-03-28 | 00:00:00 | 16,50 | 16,62 | 16,50 | 16,56 | 75.800 | | 2003-03-31 | 00:00:00 | 16,67 | 17,09 | 16,63 | 16,89 | 337.300 | | 2003-04-01 | 00:00:00 | 17,01 | 17,70 | 17,01 | 17,46 | 596.200 | | 2003-04-02 | 00:00:00 | 17,59 | 17,70 | 17,40 | 17,47 | 292.400 | | 2003-04-03 | 00:00:00 | 17,58 | 17,60 | 16,91 | 17,19 | 221.900 | | 2003-04-04 | 00:00:00 | 17,28 | 17,50 | 17,25 | 17,50 | 189.500 | | 2003-04-07 | 00:00:00 | 17,50 | 17,78 | 17,50 | 17,75 | 263.500 | | 2003-04-08 | 00:00:00 | 17,80 | 17,98 | 17,68 | 17,84 | 167.800 | | 2003-04-09 | 00:00:00 | 17,84 | 18,10 | 17,80 | 18,00 | 370.800 | | 2003-04-10 | 00:00:00 | 18,20 | 18,24 | 17,95 | 17,95 | 266.800 | | 2003-04-11 | 00:00:00 | 18,11 | 18,11 | 17,90 | 18,05 | 196.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
