(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-12 | 00:00:00 | 18,89 | 18,94 | 18,60 | 18,76 | 250.700 | | 2004-03-15 | 00:00:00 | 19,04 | 19,10 | 18,67 | 18,73 | 234.400 | | 2004-03-16 | 00:00:00 | 18,80 | 19,07 | 18,70 | 19,07 | 133.100 | | 2004-03-17 | 00:00:00 | 19,09 | 19,45 | 19,00 | 19,41 | 343.000 | | 2004-03-18 | 00:00:00 | 19,36 | 19,40 | 19,20 | 19,20 | 115.300 | | 2004-03-19 | 00:00:00 | 19,28 | 19,30 | 19,09 | 19,22 | 77.400 | | 2004-03-22 | 00:00:00 | 19,24 | 19,28 | 19,05 | 19,20 | 141.000 | | 2004-03-23 | 00:00:00 | 19,18 | 19,20 | 18,85 | 19,05 | 142.000 | | 2004-03-24 | 00:00:00 | 19,09 | 19,20 | 18,97 | 19,06 | 107.600 | | 2004-03-25 | 00:00:00 | 19,16 | 19,30 | 19,11 | 19,14 | 102.500 | | 2004-03-26 | 00:00:00 | 19,16 | 19,26 | 19,06 | 19,13 | 159.400 | | 2004-03-29 | 00:00:00 | 19,18 | 19,23 | 19,14 | 19,18 | 147.100 | | 2004-03-30 | 00:00:00 | 19,25 | 19,31 | 19,19 | 19,26 | 115.900 | | 2004-03-31 | 00:00:00 | 19,32 | 19,75 | 19,28 | 19,48 | 272.300 | | 2004-04-01 | 00:00:00 | 19,44 | 19,85 | 19,43 | 19,69 | 210.000 | | 2004-04-02 | 00:00:00 | 19,80 | 19,87 | 19,58 | 19,65 | 220.100 | | 2004-04-05 | 00:00:00 | 19,70 | 19,89 | 19,66 | 19,76 | 212.200 | | 2004-04-06 | 00:00:00 | 19,86 | 19,87 | 19,69 | 19,82 | 189.400 | | 2004-04-07 | 00:00:00 | 19,85 | 19,85 | 19,70 | 19,73 | 213.000 | | 2004-04-08 | 00:00:00 | 19,70 | 19,80 | 19,60 | 19,70 | 144.900 | | 2004-04-09 | 00:00:00 | 19,70 | 19,70 | 19,70 | 19,70 | 0 | | 2004-04-12 | 00:00:00 | 19,70 | 19,70 | 19,70 | 19,70 | 0 | | 2004-04-13 | 00:00:00 | 19,80 | 19,88 | 19,72 | 19,88 | 274.100 | | 2004-04-14 | 00:00:00 | 19,82 | 20,12 | 19,82 | 19,90 | 380.800 | | 2004-04-15 | 00:00:00 | 19,99 | 20,23 | 19,90 | 19,98 | 479.400 | | 2004-04-16 | 00:00:00 | 20,04 | 20,16 | 19,91 | 19,99 | 551.800 | | 2004-04-19 | 00:00:00 | 17,75 | 18,74 | 17,75 | 18,63 | 836.400 | | 2004-04-20 | 00:00:00 | 18,75 | 18,87 | 17,97 | 18,05 | 659.500 | | 2004-04-21 | 00:00:00 | 18,00 | 18,17 | 17,74 | 18,14 | 431.000 | | 2004-04-22 | 00:00:00 | 18,19 | 18,20 | 17,88 | 17,90 | 185.500 | | 2004-04-23 | 00:00:00 | 18,00 | 18,04 | 17,61 | 17,81 | 383.400 | | 2004-04-26 | 00:00:00 | 17,65 | 18,00 | 17,65 | 17,71 | 156.300 | | 2004-04-27 | 00:00:00 | 17,72 | 17,94 | 17,72 | 17,91 | 146.200 | | 2004-04-28 | 00:00:00 | 17,95 | 18,00 | 17,75 | 17,79 | 157.700 | | 2004-04-29 | 00:00:00 | 17,75 | 17,91 | 17,68 | 17,85 | 144.600 | | 2004-04-30 | 00:00:00 | 17,81 | 18,14 | 17,79 | 18,00 | 169.300 | | 2004-05-03 | 00:00:00 | 17,95 | 18,07 | 17,95 | 18,05 | 91.100 | | 2004-05-04 | 00:00:00 | 18,08 | 18,10 | 17,84 | 17,86 | 97.300 | | 2004-05-05 | 00:00:00 | 17,94 | 18,00 | 17,84 | 17,96 | 89.500 | | 2004-05-06 | 00:00:00 | 17,84 | 18,00 | 17,70 | 17,84 | 90.500 | | 2004-05-07 | 00:00:00 | 17,73 | 17,91 | 17,71 | 17,89 | 131.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
