|
 LOTTOMATICA - [Ticker: LTO.MI] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | LTO.MI quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 1,571,200 | 31.05 | 31.07 | 30.22 | 30.25 | 00:00:00 | | 2007-02-22 | 959,000 | 30.31 | 30.74 | 30.16 | 30.59 | 00:00:00 | | 2007-02-23 | 1,402,200 | 30.49 | 31.58 | 30.25 | 30.85 | 00:00:00 | | 2007-02-26 | 775,200 | 30.76 | 31.31 | 30.75 | 31.00 | 00:00:00 | | 2007-02-27 | 1,211,500 | 30.90 | 30.90 | 30.01 | 30.13 | 00:00:00 | | 2007-02-28 | 1,229,500 | 29.50 | 30.13 | 29.18 | 29.90 | 00:00:00 | | 2007-03-01 | 1,117,700 | 30.03 | 30.18 | 29.01 | 29.43 | 00:00:00 | | 2007-03-02 | 1,552,100 | 29.50 | 29.69 | 29.01 | 29.22 | 00:00:00 | | 2007-03-05 | 872,200 | 28.80 | 28.90 | 28.51 | 28.67 | 00:00:00 | | 2007-03-06 | 849,000 | 28.95 | 29.10 | 28.60 | 29.06 | 00:00:00 | | 2007-03-07 | 1,191,600 | 29.00 | 29.88 | 28.66 | 29.80 | 00:00:00 | | 2007-03-08 | 765,500 | 29.90 | 30.26 | 29.82 | 29.95 | 00:00:00 | | 2007-03-09 | 1,730,600 | 30.00 | 30.20 | 28.80 | 28.90 | 00:00:00 | | 2007-03-12 | 1,182,400 | 29.20 | 29.74 | 29.17 | 29.41 | 00:00:00 | | 2007-03-13 | 702,400 | 29.50 | 29.74 | 29.01 | 29.01 | 00:00:00 | | 2007-03-14 | 1,200,500 | 28.61 | 29.27 | 28.15 | 28.72 | 00:00:00 | | 2007-03-15 | 1,061,900 | 29.34 | 29.34 | 28.52 | 28.72 | 00:00:00 | | 2007-03-16 | 1,259,900 | 28.63 | 28.70 | 28.30 | 28.50 | 00:00:00 | | 2007-03-19 | 1,046,100 | 28.51 | 29.27 | 28.51 | 29.16 | 00:00:00 | | 2007-03-20 | 817,000 | 29.28 | 29.48 | 29.00 | 29.44 | 00:00:00 | | 2007-03-21 | 1,032,700 | 29.44 | 29.72 | 29.32 | 29.66 | 00:00:00 | | 2007-03-22 | 771,300 | 29.90 | 29.94 | 29.45 | 29.60 | 00:00:00 | | 2007-03-23 | 617,900 | 29.70 | 29.92 | 29.56 | 29.87 | 00:00:00 | | 2007-03-26 | 910,300 | 29.76 | 30.00 | 29.56 | 29.68 | 00:00:00 | | 2007-03-27 | 554,600 | 29.94 | 29.98 | 29.69 | 29.85 | 00:00:00 | | 2007-03-28 | 496,400 | 29.85 | 29.89 | 29.51 | 29.73 | 00:00:00 | | 2007-03-29 | 735,900 | 29.83 | 30.20 | 29.82 | 30.20 | 00:00:00 | | 2007-03-30 | 893,400 | 30.19 | 30.37 | 29.82 | 29.82 | 00:00:00 | | 2007-04-02 | 685,200 | 29.81 | 30.26 | 29.62 | 30.08 | 00:00:00 | | 2007-04-03 | 601,700 | 30.20 | 30.30 | 30.13 | 30.17 | 00:00:00 | | 2007-04-04 | 636,000 | 30.28 | 30.57 | 30.16 | 30.40 | 00:00:00 | | 2007-04-05 | 1,028,300 | 30.49 | 30.83 | 30.42 | 30.57 | 00:00:00 | | 2007-04-10 | 534,600 | 30.83 | 30.87 | 30.60 | 30.73 | 00:00:00 | | 2007-04-11 | 786,700 | 30.83 | 30.85 | 30.16 | 30.27 | 00:00:00 | | 2007-04-12 | 818,100 | 30.15 | 30.60 | 30.15 | 30.53 | 00:00:00 | | 2007-04-13 | 379,000 | 30.55 | 30.75 | 30.46 | 30.67 | 00:00:00 | | 2007-04-16 | 469,000 | 30.74 | 30.82 | 30.58 | 30.80 | 00:00:00 | | 2007-04-17 | 454,300 | 30.85 | 30.95 | 30.53 | 30.78 | 00:00:00 | | 2007-04-18 | 347,300 | 30.80 | 30.86 | 30.55 | 30.65 | 00:00:00 | | 2007-04-19 | 762,500 | 30.41 | 30.44 | 30.16 | 30.24 | 00:00:00 | | 2007-04-20 | 1,040,600 | 30.49 | 30.50 | 30.06 | 30.19 | 00:00:00 | | 2007-04-23 | 1,055,500 | 30.13 | 30.37 | 30.13 | 30.30 | 00:00:00 | | 2007-04-24 | 1,072,000 | 30.31 | 30.45 | 29.89 | 30.01 | 00:00:00 | | 2007-04-26 | 1,183,000 | 30.36 | 30.41 | 30.18 | 30.27 | 00:00:00 | | 2007-04-27 | 701,500 | 30.36 | 30.45 | 30.22 | 30.36 | 00:00:00 | | 2007-04-30 | 639,600 | 30.37 | 30.48 | 30.18 | 30.22 | 00:00:00 | | 2007-05-02 | 905,200 | 30.24 | 30.46 | 30.04 | 30.10 | 00:00:00 | | 2007-05-03 | 907,200 | 30.20 | 30.30 | 29.74 | 29.74 | 00:00:00 | | 2007-05-04 | 3,815,800 | 30.78 | 31.67 | 30.71 | 31.50 | 00:00:00 | | 2007-05-07 | 1,098,600 | 31.70 | 31.76 | 31.14 | 31.40 | 00:00:00 | | 2007-05-08 | 1,477,800 | 31.45 | 31.45 | 30.98 | 31.31 | 00:00:00 | | 2007-05-09 | 2,549,700 | 31.80 | 32.28 | 31.59 | 32.14 | 00:00:00 | | 2007-05-10 | 1,594,800 | 32.20 | 32.20 | 31.59 | 31.59 | 00:00:00 | | 2007-05-11 | 1,154,100 | 31.59 | 31.87 | 31.12 | 31.74 | 00:00:00 | | 2007-05-14 | 747,300 | 31.90 | 32.15 | 31.57 | 31.67 | 00:00:00 | | 2007-05-15 | 2,226,700 | 31.63 | 31.63 | 31.24 | 31.46 | 00:00:00 | | 2007-05-16 | 519,800 | 31.49 | 31.71 | 31.19 | 31.21 | 00:00:00 | | 2007-05-17 | 1,750,100 | 31.45 | 31.45 | 31.05 | 31.18 | 00:00:00 | | 2007-05-18 | 3,141,700 | 31.59 | 32.36 | 31.59 | 32.30 | 00:00:00 | | 2007-05-21 | 1,042,700 | 32.05 | 32.27 | 31.75 | 32.03 | 00:00:00 | | 2007-05-22 | 764,700 | 31.91 | 32.16 | 31.78 | 31.94 | 00:00:00 | | 2007-05-23 | 387,900 | 31.84 | 32.09 | 31.83 | 31.97 | 00:00:00 | | 2007-05-24 | 963,900 | 31.85 | 32.20 | 31.52 | 31.88 | 00:00:00 | | 2007-05-25 | 928,000 | 31.80 | 32.19 | 31.68 | 32.10 | 00:00:00 | | 2007-05-28 | 1,132,000 | 31.90 | 32.29 | 31.82 | 32.24 | 00:00:00 | | 2007-05-29 | 582,900 | 32.26 | 32.26 | 32.00 | 32.06 | 00:00:00 | | 2007-05-30 | 1,088,800 | 31.98 | 32.34 | 31.81 | 32.30 | 00:00:00 | | 2007-05-31 | 1,159,200 | 32.48 | 32.76 | 32.31 | 32.37 | 00:00:00 | | 2007-06-04 | 687,400 | 32.73 | 32.78 | 32.15 | 32.23 | 00:00:00 | | 2007-06-05 | 1,024,500 | 32.30 | 32.47 | 32.02 | 32.12 | 00:00:00 | | 2007-06-06 | 1,427,900 | 32.01 | 32.12 | 31.24 | 31.35 | 00:00:00 | | 2007-06-07 | 754,000 | 31.35 | 31.59 | 30.89 | 31.03 | 00:00:00 | | 2007-06-08 | 862,200 | 30.61 | 31.08 | 30.61 | 30.80 | 00:00:00 | | 2007-06-11 | 696,800 | 31.20 | 31.37 | 30.94 | 31.05 | 00:00:00 | | 2007-06-12 | 432,700 | 30.90 | 31.10 | 30.71 | 30.97 | 00:00:00 | | 2007-06-13 | 955,300 | 30.53 | 31.00 | 30.50 | 30.55 | 00:00:00 | | 2007-06-14 | 1,198,600 | 30.88 | 31.41 | 30.58 | 31.28 | 00:00:00 | | 2007-06-15 | 1,105,700 | 31.32 | 31.48 | 31.05 | 31.48 | 00:00:00 | | 2007-06-18 | 527,400 | 31.12 | 31.50 | 31.12 | 31.44 | 00:00:00 | | 2007-06-19 | 668,900 | 31.50 | 31.58 | 31.30 | 31.36 | 00:00:00 | | 2007-06-20 | 579,800 | 31.45 | 31.62 | 31.20 | 31.28 | 00:00:00 | | 2007-06-21 | 732,400 | 31.16 | 31.27 | 30.51 | 30.75 | 00:00:00 | | 2007-06-22 | 931,600 | 30.84 | 31.16 | 30.79 | 31.01 | 00:00:00 | | 2007-06-25 | 672,400 | 30.78 | 31.08 | 30.63 | 30.93 | 00:00:00 | | 2007-06-26 | 1,346,600 | 30.46 | 30.70 | 30.08 | 30.25 | 00:00:00 | | 2007-06-27 | 846,800 | 30.20 | 30.45 | 30.16 | 30.32 | 00:00:00 | | 2007-06-28 | 7,065,600 | 30.48 | 30.57 | 28.42 | 29.07 | 00:00:00 | | 2007-06-29 | 2,043,100 | 29.58 | 29.73 | 29.10 | 29.51 | 00:00:00 | | 2007-07-02 | 623,800 | 29.68 | 29.71 | 29.33 | 29.57 | 00:00:00 | | 2007-07-03 | 2,232,900 | 29.75 | 29.78 | 28.65 | 29.48 | 00:00:00 | | 2007-07-04 | 1,624,100 | 29.53 | 30.53 | 29.53 | 30.37 | 00:00:00 | | 2007-07-05 | 1,340,900 | 30.37 | 30.61 | 30.17 | 30.44 | 00:00:00 | | 2007-07-06 | 742,200 | 30.26 | 30.59 | 30.11 | 30.55 | 00:00:00 | | 2007-07-09 | 1,047,800 | 30.60 | 30.73 | 30.14 | 30.20 | 00:00:00 | | 2007-07-10 | 3,455,300 | 30.15 | 30.25 | 28.78 | 29.00 | 00:00:00 | | 2007-07-11 | 1,300,500 | 28.97 | 29.31 | 28.81 | 29.01 | 00:00:00 | | 2007-07-12 | 895,800 | 29.15 | 29.21 | 28.72 | 28.99 | 00:00:00 | | 2007-07-13 | 768,900 | 29.21 | 29.32 | 28.91 | 29.10 | 00:00:00 | | 2007-07-16 | 595,800 | 29.04 | 29.19 | 28.94 | 29.12 | 00:00:00 | | 2007-07-17 | 691,100 | 29.10 | 29.19 | 29.01 | 29.05 | 00:00:00 | | 2007-07-18 | 844,200 | 28.90 | 29.44 | 28.90 | 29.08 | 00:00:00 | | 2007-07-19 | 696,200 | 29.19 | 29.20 | 29.00 | 29.04 | 00:00:00 | | 2007-07-20 | 734,100 | 29.08 | 29.12 | 28.71 | 28.83 | 00:00:00 | | 2007-07-23 | 624,900 | 28.98 | 29.08 | 28.87 | 28.99 | 00:00:00 | | 2007-07-24 | 745,800 | 29.07 | 29.07 | 28.79 | 28.81 | 00:00:00 | | 2007-07-25 | 810,800 | 28.61 | 28.99 | 28.55 | 28.84 | 00:00:00 | | 2007-07-26 | 1,395,900 | 29.09 | 29.40 | 28.23 | 28.37 | 00:00:00 | | 2007-07-27 | 1,210,800 | 28.20 | 28.42 | 27.44 | 27.52 | 00:00:00 | | 2007-07-30 | 1,110,700 | 27.61 | 27.72 | 26.85 | 26.91 | 00:00:00 | | 2007-07-31 | 903,200 | 27.18 | 27.92 | 27.06 | 27.29 | 00:00:00 | | 2007-08-01 | 879,700 | 26.99 | 27.30 | 26.75 | 27.17 | 00:00:00 | | 2007-08-02 | 663,900 | 27.55 | 27.56 | 27.01 | 27.33 | 00:00:00 | | 2007-08-03 | 493,800 | 27.47 | 27.47 | 26.81 | 26.97 | 00:00:00 | | 2007-08-06 | 803,400 | 26.76 | 27.17 | 26.19 | 26.37 | 00:00:00 | | 2007-08-07 | 837,400 | 26.77 | 27.43 | 26.53 | 26.95 | 00:00:00 | | 2007-08-08 | 1,219,900 | 27.15 | 28.03 | 27.00 | 27.94 | 00:00:00 | | 2007-08-09 | 1,518,900 | 27.92 | 28.75 | 27.80 | 27.93 | 00:00:00 | | 2007-08-10 | 1,317,600 | 27.51 | 28.94 | 27.31 | 27.81 | 00:00:00 | | 2007-08-13 | 701,000 | 28.28 | 28.28 | 27.32 | 27.46 | 00:00:00 | | 2007-08-14 | 437,300 | 27.47 | 27.53 | 27.05 | 27.10 | 00:00:00 | | 2007-08-16 | 806,300 | 26.97 | 26.97 | 25.90 | 26.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
