|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-16 | 806,300 | 26.97 | 26.97 | 25.90 | 26.02 | 00:00:00 | | 2007-08-17 | 2,210,100 | 25.70 | 26.10 | 24.75 | 25.63 | 00:00:00 | | 2007-08-20 | 790,200 | 25.81 | 26.31 | 25.67 | 25.93 | 00:00:00 | | 2007-08-21 | 511,900 | 26.00 | 26.00 | 25.60 | 25.72 | 00:00:00 | | 2007-08-22 | 547,900 | 25.85 | 26.28 | 25.62 | 26.17 | 00:00:00 | | 2007-08-23 | 680,900 | 26.60 | 26.65 | 26.26 | 26.29 | 00:00:00 | | 2007-08-24 | 339,100 | 26.08 | 26.36 | 26.08 | 26.23 | 00:00:00 | | 2007-08-27 | 350,000 | 26.31 | 26.55 | 26.13 | 26.39 | 00:00:00 | | 2007-08-28 | 442,000 | 26.37 | 26.50 | 25.90 | 25.94 | 00:00:00 | | 2007-08-29 | 599,900 | 25.84 | 26.15 | 25.77 | 25.92 | 00:00:00 | | 2007-08-30 | 389,500 | 26.10 | 26.30 | 25.92 | 26.28 | 00:00:00 | | 2007-08-31 | 493,800 | 26.37 | 26.54 | 26.28 | 26.38 | 00:00:00 | | 2007-09-03 | 573,000 | 26.49 | 26.49 | 26.18 | 26.25 | 00:00:00 | | 2007-09-04 | 1,077,300 | 26.31 | 26.88 | 26.01 | 26.75 | 00:00:00 | | 2007-09-05 | 750,600 | 26.80 | 26.80 | 25.95 | 25.99 | 00:00:00 | | 2007-09-06 | 654,900 | 26.10 | 26.24 | 25.57 | 25.89 | 00:00:00 | | 2007-09-07 | 521,900 | 26.06 | 26.06 | 25.38 | 25.39 | 00:00:00 | | 2007-09-10 | 497,900 | 25.31 | 25.45 | 24.70 | 24.77 | 00:00:00 | | 2007-09-11 | 1,234,300 | 24.89 | 25.69 | 24.72 | 25.53 | 00:00:00 | | 2007-09-12 | 841,500 | 25.65 | 25.96 | 25.50 | 25.84 | 00:00:00 | | 2007-09-13 | 528,700 | 25.68 | 25.84 | 25.15 | 25.65 | 00:00:00 | | 2007-09-14 | 3,200,600 | 25.84 | 25.84 | 23.93 | 24.60 | 00:00:00 | | 2007-09-17 | 1,181,700 | 24.59 | 24.77 | 24.18 | 24.57 | 00:00:00 | | 2007-09-18 | 908,600 | 24.50 | 24.77 | 24.40 | 24.70 | 00:00:00 | | 2007-09-19 | 1,948,600 | 25.10 | 26.10 | 25.10 | 26.00 | 00:00:00 | | 2007-09-20 | 1,089,100 | 25.90 | 25.98 | 25.45 | 25.62 | 00:00:00 | | 2007-09-21 | 1,276,100 | 25.63 | 25.81 | 25.10 | 25.51 | 00:00:00 | | 2007-09-24 | 524,300 | 25.57 | 25.70 | 25.34 | 25.54 | 00:00:00 | | 2007-09-25 | 681,900 | 25.42 | 25.46 | 24.85 | 24.99 | 00:00:00 | | 2007-09-26 | 422,700 | 25.16 | 25.29 | 24.82 | 24.95 | 00:00:00 | | 2007-09-27 | 490,400 | 25.21 | 25.26 | 24.95 | 25.23 | 00:00:00 | | 2007-09-28 | 542,400 | 25.17 | 25.39 | 25.01 | 25.35 | 00:00:00 | | 2007-10-01 | 296,300 | 25.29 | 25.77 | 25.13 | 25.68 | 00:00:00 | | 2007-10-02 | 679,000 | 25.80 | 26.26 | 25.65 | 26.03 | 00:00:00 | | 2007-10-03 | 662,500 | 26.17 | 26.40 | 25.86 | 26.23 | 00:00:00 | | 2007-10-04 | 1,140,700 | 26.30 | 26.30 | 25.57 | 25.61 | 00:00:00 | | 2007-10-05 | 3,038,500 | 25.76 | 25.77 | 24.51 | 25.58 | 00:00:00 | | 2007-10-08 | 1,215,900 | 25.60 | 26.13 | 25.57 | 26.10 | 00:00:00 | | 2007-10-09 | 1,320,100 | 26.19 | 27.05 | 26.12 | 26.96 | 00:00:00 | | 2007-10-10 | 732,000 | 26.83 | 27.14 | 26.69 | 26.94 | 00:00:00 | | 2007-10-11 | 1,357,300 | 26.99 | 27.85 | 26.90 | 27.70 | 00:00:00 | | 2007-10-12 | 1,001,500 | 27.42 | 27.54 | 26.95 | 27.14 | 00:00:00 | | 2007-10-15 | 695,400 | 27.17 | 27.19 | 26.54 | 26.51 | 00:00:00 | | 2007-10-16 | 1,268,900 | 26.48 | 26.48 | 25.90 | 26.05 | 00:00:00 | | 2007-10-17 | 846,000 | 26.14 | 26.27 | 25.79 | 25.85 | 00:00:00 | | 2007-10-18 | 3,449,600 | 25.81 | 26.07 | 24.64 | 24.77 | 00:00:00 | | 2007-10-19 | 2,305,700 | 24.65 | 25.05 | 24.50 | 24.63 | 00:00:00 | | 2007-10-22 | 1,512,800 | 24.23 | 24.42 | 23.93 | 24.01 | 00:00:00 | | 2007-10-23 | 1,802,100 | 24.20 | 24.75 | 24.01 | 24.51 | 00:00:00 | | 2007-10-24 | 1,111,400 | 24.64 | 24.74 | 24.16 | 24.23 | 00:00:00 | | 2007-10-25 | 956,600 | 24.44 | 24.71 | 24.30 | 24.54 | 00:00:00 | | 2007-10-26 | 1,264,000 | 24.59 | 24.64 | 24.17 | 24.43 | 00:00:00 | | 2007-10-29 | 933,900 | 24.53 | 24.94 | 24.40 | 24.85 | 00:00:00 | | 2007-10-30 | 645,700 | 24.93 | 24.96 | 24.60 | 24.67 | 00:00:00 | | 2007-10-31 | 916,900 | 24.77 | 24.90 | 24.55 | 24.67 | 00:00:00 | | 2007-11-01 | 866,600 | 24.73 | 24.73 | 24.25 | 24.32 | 00:00:00 | | 2007-11-02 | 768,400 | 24.27 | 24.67 | 24.25 | 24.67 | 00:00:00 | | 2007-11-05 | 755,500 | 24.63 | 24.67 | 24.16 | 24.23 | 00:00:00 | | 2007-11-06 | 638,300 | 24.34 | 24.39 | 23.97 | 24.07 | 00:00:00 | | 2007-11-07 | 926,700 | 24.27 | 24.27 | 23.41 | 23.52 | 00:00:00 | | 2007-11-08 | 952,100 | 23.31 | 24.15 | 23.22 | 23.68 | 00:00:00 | | 2007-11-09 | 1,627,900 | 24.23 | 24.75 | 23.10 | 23.20 | 00:00:00 | | 2007-11-12 | 804,900 | 23.07 | 23.59 | 23.01 | 23.25 | 00:00:00 | | 2007-11-13 | 430,600 | 23.12 | 23.49 | 23.01 | 23.34 | 00:00:00 | | 2007-11-14 | 756,800 | 23.62 | 23.62 | 23.14 | 23.14 | 00:00:00 | | 2007-11-15 | 645,400 | 23.18 | 23.37 | 22.80 | 22.90 | 00:00:00 | | 2007-11-16 | 1,043,600 | 22.90 | 22.90 | 22.36 | 22.52 | 00:00:00 | | 2007-11-19 | 1,582,100 | 22.53 | 22.78 | 21.03 | 21.72 | 00:00:00 | | 2007-11-20 | 1,835,400 | 21.94 | 21.94 | 21.09 | 21.61 | 00:00:00 | | 2007-11-21 | 1,136,000 | 21.31 | 21.45 | 21.12 | 21.23 | 00:00:00 | | 2007-11-22 | 2,343,600 | 21.34 | 21.96 | 20.77 | 21.80 | 00:00:00 | | 2007-11-23 | 1,043,300 | 21.85 | 22.35 | 21.80 | 22.30 | 00:00:00 | | 2007-11-26 | 615,200 | 22.39 | 22.74 | 22.01 | 22.07 | 00:00:00 | | 2007-11-27 | 577,400 | 21.85 | 22.28 | 21.85 | 22.04 | 00:00:00 | | 2007-11-28 | 637,800 | 22.11 | 22.57 | 22.02 | 22.54 | 00:00:00 | | 2007-11-29 | 1,017,700 | 22.71 | 22.92 | 22.52 | 22.58 | 00:00:00 | | 2007-11-30 | 1,201,600 | 22.85 | 23.48 | 22.68 | 23.26 | 00:00:00 | | 2007-12-03 | 696,400 | 23.26 | 23.48 | 22.98 | 23.12 | 00:00:00 | | 2007-12-04 | 1,187,500 | 23.12 | 23.28 | 22.80 | 23.00 | 00:00:00 | | 2007-12-05 | 874,700 | 23.21 | 23.68 | 23.05 | 23.60 | 00:00:00 | | 2007-12-06 | 931,400 | 23.73 | 23.73 | 23.10 | 23.33 | 00:00:00 | | 2007-12-07 | 604,200 | 23.51 | 23.58 | 23.15 | 23.53 | 00:00:00 | | 2007-12-10 | 640,900 | 23.46 | 24.06 | 23.42 | 23.90 | 00:00:00 | | 2007-12-11 | 560,200 | 23.90 | 23.92 | 23.56 | 23.73 | 00:00:00 | | 2007-12-12 | 715,700 | 23.42 | 23.93 | 23.42 | 23.85 | 00:00:00 | | 2007-12-13 | 919,600 | 23.67 | 23.70 | 23.20 | 23.26 | 00:00:00 | | 2007-12-14 | 679,500 | 23.38 | 23.39 | 22.89 | 23.28 | 00:00:00 | | 2007-12-17 | 1,156,200 | 23.00 | 23.18 | 22.75 | 23.05 | 00:00:00 | | 2007-12-18 | 2,353,200 | 23.04 | 24.05 | 23.00 | 23.75 | 00:00:00 | | 2007-12-19 | 1,994,900 | 23.52 | 24.98 | 23.42 | 24.61 | 00:00:00 | | 2007-12-20 | 1,160,900 | 24.68 | 25.07 | 24.42 | 24.84 | 00:00:00 | | 2007-12-21 | 1,225,900 | 25.06 | 25.16 | 24.58 | 25.00 | 00:00:00 | | 2007-12-27 | 501,900 | 25.00 | 25.16 | 24.61 | 24.90 | 00:00:00 | | 2007-12-28 | 738,900 | 24.78 | 25.16 | 24.51 | 25.04 | 00:00:00 | | 2008-01-02 | 662,700 | 25.06 | 25.06 | 24.39 | 24.39 | 00:00:00 | | 2008-01-03 | 1,307,300 | 24.34 | 24.72 | 23.54 | 24.51 | 00:00:00 | | 2008-01-04 | 866,400 | 24.51 | 24.65 | 24.06 | 24.31 | 00:00:00 | | 2008-01-07 | 983,400 | 24.01 | 24.27 | 23.27 | 23.47 | 00:00:00 | | 2008-01-08 | 1,036,100 | 23.61 | 23.69 | 22.90 | 22.99 | 00:00:00 | | 2008-01-09 | 946,200 | 22.82 | 22.84 | 22.22 | 22.61 | 00:00:00 | | 2008-01-10 | 1,469,000 | 22.82 | 22.91 | 22.14 | 22.55 | 00:00:00 | | 2008-01-11 | 948,500 | 22.56 | 23.28 | 22.21 | 23.18 | 00:00:00 | | 2008-01-14 | 617,300 | 23.00 | 23.72 | 23.00 | 23.29 | 00:00:00 | | 2008-01-15 | 1,114,900 | 23.18 | 23.48 | 22.50 | 22.61 | 00:00:00 | | 2008-01-16 | 2,070,700 | 22.45 | 24.10 | 22.45 | 23.77 | 00:00:00 | | 2008-01-17 | 1,311,300 | 24.00 | 24.09 | 23.42 | 23.77 | 00:00:00 | | 2008-01-18 | 1,101,500 | 23.73 | 24.00 | 23.46 | 23.50 | 00:00:00 | | 2008-01-21 | 1,527,300 | 23.26 | 23.49 | 22.52 | 23.23 | 00:00:00 | | 2008-01-22 | 1,433,600 | 22.70 | 24.00 | 22.66 | 23.82 | 00:00:00 | | 2008-01-23 | 1,226,600 | 24.20 | 24.34 | 23.43 | 23.79 | 00:00:00 | | 2008-01-24 | 1,209,700 | 24.30 | 24.78 | 24.13 | 24.61 | 00:00:00 | | 2008-01-25 | 892,000 | 24.98 | 24.98 | 24.49 | 24.58 | 00:00:00 | | 2008-01-28 | 743,100 | 24.11 | 24.50 | 24.01 | 24.41 | 00:00:00 | | 2008-01-29 | 1,500,100 | 24.52 | 24.89 | 24.01 | 24.15 | 00:00:00 | | 2008-01-30 | 562,000 | 24.09 | 24.51 | 24.03 | 24.48 | 00:00:00 | | 2008-01-31 | 716,700 | 24.49 | 24.61 | 24.00 | 24.57 | 00:00:00 | | 2008-02-01 | 933,900 | 24.68 | 25.02 | 24.58 | 25.01 | 00:00:00 | | 2008-02-04 | 501,900 | 25.12 | 25.30 | 24.81 | 25.01 | 00:00:00 | | 2008-02-05 | 547,100 | 24.84 | 24.95 | 24.32 | 24.37 | 00:00:00 | | 2008-02-06 | 511,200 | 24.21 | 24.84 | 24.21 | 24.84 | 00:00:00 | | 2008-02-07 | 753,500 | 24.62 | 24.78 | 24.11 | 24.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
