(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 | | 2005-11-18 | 00:00:00 | 29,35 | 29,35 | 28,81 | 28,92 | 140.900 | | 2005-11-21 | 00:00:00 | 28,92 | 28,92 | 28,10 | 28,51 | 279.800 | | 2005-11-22 | 00:00:00 | 28,43 | 28,95 | 28,37 | 28,91 | 139.600 | | 2005-11-23 | 00:00:00 | 28,51 | 29,34 | 28,50 | 29,25 | 247.300 | | 2005-11-24 | 00:00:00 | 29,25 | 29,35 | 29,04 | 29,30 | 140.400 | | 2005-11-25 | 00:00:00 | 29,35 | 29,37 | 29,04 | 29,18 | 113.000 | | 2005-11-28 | 00:00:00 | 29,18 | 29,30 | 28,87 | 28,93 | 126.500 | | 2005-11-29 | 00:00:00 | 29,22 | 29,27 | 28,90 | 29,18 | 286.900 | | 2005-11-30 | 00:00:00 | 29,27 | 29,49 | 28,92 | 28,94 | 316.000 | | 2005-12-01 | 00:00:00 | 28,95 | 29,29 | 28,81 | 29,19 | 236.200 | | 2005-12-02 | 00:00:00 | 29,25 | 29,40 | 29,08 | 29,40 | 207.800 | | 2005-12-05 | 00:00:00 | 29,53 | 29,89 | 29,43 | 29,76 | 336.800 | | 2005-12-06 | 00:00:00 | 29,80 | 30,00 | 29,74 | 29,76 | 233.300 | | 2005-12-07 | 00:00:00 | 29,84 | 30,10 | 29,68 | 30,10 | 301.600 | | 2005-12-08 | 00:00:00 | 30,05 | 30,10 | 29,68 | 29,80 | 93.600 | | 2005-12-09 | 00:00:00 | 29,98 | 30,43 | 29,90 | 30,42 | 259.100 | | 2005-12-12 | 00:00:00 | 30,50 | 30,66 | 30,04 | 30,11 | 147.600 | | 2005-12-13 | 00:00:00 | 30,28 | 30,28 | 30,02 | 30,19 | 62.400 | | 2005-12-14 | 00:00:00 | 30,30 | 30,30 | 29,90 | 29,90 | 130.300 | | 2005-12-15 | 00:00:00 | 30,00 | 30,14 | 29,55 | 29,84 | 117.600 | | 2005-12-16 | 00:00:00 | 30,00 | 30,00 | 29,59 | 29,99 | 1.453.100 | | 2005-12-19 | 00:00:00 | 29,98 | 29,98 | 29,60 | 29,63 | 148.800 | | 2005-12-20 | 00:00:00 | 29,55 | 29,55 | 29,06 | 29,55 | 104.800 | | 2005-12-21 | 00:00:00 | 29,61 | 29,95 | 29,44 | 29,69 | 89.400 | | 2005-12-22 | 00:00:00 | 29,50 | 29,85 | 29,50 | 29,80 | 86.800 | | 2005-12-23 | 00:00:00 | 29,57 | 29,95 | 29,57 | 29,90 | 67.700 | | 2005-12-26 | 00:00:00 | 29,90 | 29,90 | 29,90 | 29,90 | 0 | | 2005-12-27 | 00:00:00 | 29,75 | 29,90 | 29,55 | 29,59 | 63.500 | | 2005-12-28 | 00:00:00 | 29,65 | 29,91 | 29,55 | 29,89 | 61.800 | | 2005-12-29 | 00:00:00 | 29,98 | 29,98 | 29,72 | 29,84 | 93.100 | | 2005-12-30 | 00:00:00 | 29,94 | 30,54 | 29,72 | 30,53 | 268.800 | | 2006-01-02 | 00:00:00 | 30,54 | 30,54 | 30,01 | 30,42 | 86.000 | | 2006-01-03 | 00:00:00 | 30,46 | 30,46 | 30,10 | 30,17 | 98.600 | | 2006-01-04 | 00:00:00 | 30,38 | 30,40 | 30,05 | 30,27 | 138.400 | | 2006-01-05 | 00:00:00 | 30,40 | 30,45 | 30,22 | 30,28 | 176.900 | | 2006-01-06 | 00:00:00 | 30,40 | 30,42 | 30,17 | 30,17 | 44.400 | | 2006-01-09 | 00:00:00 | 30,05 | 30,42 | 30,05 | 30,05 | 143.700 | | 2006-01-10 | 00:00:00 | 30,23 | 30,23 | 30,23 | 30,23 | 0 | | 2006-01-11 | 00:00:00 | 28,40 | 30,40 | 26,80 | 29,54 | 6.648.300 | | 2006-01-12 | 00:00:00 | 29,80 | 32,19 | 29,80 | 31,86 | 2.248.600 | | 2006-01-13 | 00:00:00 | 31,42 | 32,74 | 31,17 | 32,63 | 2.832.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
