(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-11 | 00:00:00 | 18,11 | 18,11 | 17,90 | 18,05 | 196.200 | | 2003-04-14 | 00:00:00 | 18,30 | 18,45 | 18,17 | 18,22 | 411.700 | | 2003-04-15 | 00:00:00 | 18,25 | 18,30 | 17,66 | 17,76 | 576.200 | | 2003-04-16 | 00:00:00 | 17,85 | 17,88 | 17,33 | 17,48 | 407.400 | | 2003-04-17 | 00:00:00 | 17,45 | 17,82 | 17,41 | 17,78 | 543.800 | | 2003-04-18 | 00:00:00 | 17,78 | 17,78 | 17,78 | 17,78 | 0 | | 2003-04-21 | 00:00:00 | 17,78 | 17,78 | 17,78 | 17,78 | 0 | | 2003-04-22 | 00:00:00 | 14,30 | 14,98 | 14,20 | 14,38 | 594.600 | | 2003-04-23 | 00:00:00 | 14,65 | 14,75 | 14,51 | 14,70 | 374.500 | | 2003-04-24 | 00:00:00 | 14,56 | 14,77 | 14,35 | 14,49 | 344.000 | | 2003-04-25 | 00:00:00 | 14,50 | 14,50 | 14,27 | 14,40 | 54.100 | | 2003-04-28 | 00:00:00 | 14,28 | 14,40 | 14,16 | 14,33 | 222.300 | | 2003-04-29 | 00:00:00 | 14,43 | 14,45 | 14,14 | 14,19 | 364.100 | | 2003-04-30 | 00:00:00 | 14,15 | 14,50 | 13,85 | 14,40 | 520.500 | | 2003-05-01 | 00:00:00 | 14,40 | 14,40 | 14,40 | 14,40 | 0 | | 2003-05-02 | 00:00:00 | 14,32 | 14,50 | 14,20 | 14,25 | 149.200 | | 2003-05-05 | 00:00:00 | 14,35 | 14,41 | 14,04 | 14,04 | 143.800 | | 2003-05-06 | 00:00:00 | 14,18 | 14,41 | 14,05 | 14,39 | 295.000 | | 2003-05-07 | 00:00:00 | 14,40 | 14,49 | 14,20 | 14,37 | 370.800 | | 2003-05-08 | 00:00:00 | 14,44 | 14,49 | 14,40 | 14,48 | 151.900 | | 2003-05-09 | 00:00:00 | 14,49 | 14,50 | 14,26 | 14,35 | 155.300 | | 2003-05-12 | 00:00:00 | 14,30 | 14,50 | 14,05 | 14,31 | 347.500 | | 2003-05-13 | 00:00:00 | 14,37 | 14,45 | 14,22 | 14,37 | 143.600 | | 2003-05-14 | 00:00:00 | 14,35 | 14,43 | 14,20 | 14,37 | 117.600 | | 2003-05-15 | 00:00:00 | 14,44 | 14,46 | 14,15 | 14,20 | 591.100 | | 2003-05-16 | 00:00:00 | 14,20 | 14,24 | 14,00 | 14,07 | 206.500 | | 2003-05-19 | 00:00:00 | 14,10 | 14,26 | 14,00 | 14,03 | 114.100 | | 2003-05-20 | 00:00:00 | 14,16 | 14,25 | 14,00 | 14,20 | 197.400 | | 2003-05-21 | 00:00:00 | 14,07 | 14,19 | 14,02 | 14,19 | 98.000 | | 2003-05-22 | 00:00:00 | 14,15 | 14,21 | 14,05 | 14,19 | 113.000 | | 2003-05-23 | 00:00:00 | 14,15 | 14,33 | 14,13 | 14,29 | 175.200 | | 2003-05-26 | 00:00:00 | 14,25 | 14,41 | 14,25 | 14,35 | 109.900 | | 2003-05-27 | 00:00:00 | 14,40 | 14,48 | 14,31 | 14,43 | 69.000 | | 2003-05-28 | 00:00:00 | 14,45 | 14,46 | 14,27 | 14,35 | 160.600 | | 2003-05-29 | 00:00:00 | 14,37 | 14,85 | 14,33 | 14,85 | 281.900 | | 2003-05-30 | 00:00:00 | 14,80 | 15,25 | 14,80 | 15,14 | 505.300 | | 2003-06-02 | 00:00:00 | 15,20 | 15,27 | 15,01 | 15,16 | 70.000 | | 2003-06-03 | 00:00:00 | 15,21 | 15,30 | 14,95 | 15,01 | 192.700 | | 2003-06-04 | 00:00:00 | 15,10 | 15,20 | 15,00 | 15,14 | 84.100 | | 2003-06-05 | 00:00:00 | 15,20 | 15,20 | 15,10 | 15,15 | 94.600 | | 2003-06-06 | 00:00:00 | 15,20 | 15,51 | 15,18 | 15,30 | 452.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
