|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-07 | 753,500 | 24.62 | 24.78 | 24.11 | 24.29 | 00:00:00 | | 2008-02-08 | 419,500 | 24.54 | 24.68 | 24.36 | 24.53 | 00:00:00 | | 2008-02-11 | 481,700 | 24.20 | 24.70 | 24.05 | 24.14 | 00:00:00 | | 2008-02-12 | 597,100 | 24.30 | 24.39 | 24.05 | 24.31 | 00:00:00 | | 2008-02-13 | 527,600 | 24.11 | 24.30 | 24.01 | 24.23 | 00:00:00 | | 2008-02-14 | 861,200 | 24.30 | 24.50 | 24.10 | 24.13 | 00:00:00 | | 2008-02-15 | 580,000 | 24.13 | 24.36 | 23.75 | 23.83 | 00:00:00 | | 2008-02-18 | 421,900 | 23.86 | 24.24 | 23.73 | 23.89 | 00:00:00 | | 2008-02-19 | 487,100 | 23.76 | 24.19 | 23.67 | 23.91 | 00:00:00 | | 2008-02-20 | 314,900 | 23.65 | 23.87 | 23.58 | 23.76 | 00:00:00 | | 2008-02-21 | 464,300 | 23.94 | 24.13 | 23.78 | 23.83 | 00:00:00 | | 2008-02-22 | 303,700 | 23.70 | 23.95 | 23.54 | 23.55 | 00:00:00 | | 2008-02-25 | 304,400 | 23.70 | 23.98 | 23.61 | 23.92 | 00:00:00 | | 2008-02-26 | 374,100 | 24.07 | 24.26 | 23.76 | 24.05 | 00:00:00 | | 2008-02-27 | 675,700 | 24.20 | 24.29 | 23.87 | 24.29 | 00:00:00 | | 2008-02-28 | 536,700 | 24.09 | 24.33 | 24.00 | 24.01 | 00:00:00 | | 2008-02-29 | 803,500 | 23.84 | 24.15 | 23.83 | 23.94 | 00:00:00 | | 2008-03-03 | 685,100 | 23.91 | 24.00 | 23.52 | 23.87 | 00:00:00 | | 2008-03-04 | 793,600 | 23.86 | 23.98 | 23.47 | 23.76 | 00:00:00 | | 2008-03-05 | 778,800 | 23.84 | 24.20 | 23.80 | 24.05 | 00:00:00 | | 2008-03-06 | 537,500 | 23.93 | 24.21 | 23.65 | 23.78 | 00:00:00 | | 2008-03-07 | 583,000 | 23.75 | 24.01 | 23.51 | 23.68 | 00:00:00 | | 2008-03-10 | 662,000 | 23.57 | 23.68 | 23.30 | 23.37 | 00:00:00 | | 2008-03-11 | 721,300 | 23.31 | 23.64 | 23.14 | 23.14 | 00:00:00 | | 2008-03-12 | 4,715,700 | 22.89 | 22.89 | 20.92 | 21.11 | 00:00:00 | | 2008-03-13 | 1,609,200 | 20.75 | 21.00 | 20.40 | 20.97 | 00:00:00 | | 2008-03-14 | 1,299,700 | 20.98 | 21.14 | 20.51 | 20.85 | 00:00:00 | | 2008-03-18 | 955,600 | 20.39 | 20.42 | 20.06 | 20.19 | 00:00:00 | | 2008-03-19 | 2,103,200 | 20.20 | 20.25 | 18.70 | 18.87 | 00:00:00 | | 2008-03-20 | 2,244,100 | 18.57 | 18.86 | 18.02 | 18.15 | 00:00:00 | | 2008-03-25 | 1,437,000 | 18.80 | 18.80 | 18.08 | 18.57 | 00:00:00 | | 2008-03-26 | 1,009,800 | 18.52 | 18.67 | 18.17 | 18.27 | 00:00:00 | | 2008-03-27 | 1,020,200 | 18.28 | 18.47 | 18.10 | 18.31 | 00:00:00 | | 2008-03-28 | 1,783,000 | 18.38 | 19.70 | 18.35 | 19.55 | 00:00:00 | | 2008-03-31 | 910,100 | 19.34 | 19.77 | 19.15 | 19.71 | 00:00:00 | | 2008-04-01 | 1,824,100 | 19.59 | 20.90 | 19.59 | 20.45 | 00:00:00 | | 2008-04-02 | 1,163,400 | 20.75 | 20.89 | 20.42 | 20.59 | 00:00:00 | | 2008-04-03 | 1,090,700 | 20.61 | 20.65 | 20.15 | 20.25 | 00:00:00 | | 2008-04-04 | 863,200 | 20.28 | 20.58 | 20.28 | 20.52 | 00:00:00 | | 2008-04-07 | 2,476,000 | 21.24 | 21.78 | 21.10 | 21.40 | 00:00:00 | | 2008-04-08 | 1,623,800 | 21.16 | 21.33 | 20.51 | 20.85 | 00:00:00 | | 2008-04-09 | 1,259,500 | 20.80 | 21.39 | 20.79 | 21.18 | 00:00:00 | | 2008-04-10 | 1,039,800 | 21.09 | 21.18 | 20.70 | 21.06 | 00:00:00 | | 2008-04-11 | 914,400 | 21.21 | 21.33 | 20.73 | 20.91 | 00:00:00 | | 2008-04-14 | 586,100 | 20.69 | 20.86 | 20.50 | 20.68 | 00:00:00 | | 2008-04-15 | 1,639,800 | 20.94 | 21.17 | 20.50 | 20.90 | 00:00:00 | | 2008-04-16 | 1,587,600 | 21.06 | 21.44 | 20.72 | 21.36 | 00:00:00 | | 2008-04-17 | 2,044,300 | 21.48 | 21.48 | 20.62 | 20.78 | 00:00:00 | | 2008-04-18 | 935,500 | 20.94 | 21.18 | 20.78 | 21.10 | 00:00:00 | | 2008-04-21 | 828,800 | 20.33 | 20.50 | 19.91 | 20.05 | 00:00:00 | | 2008-04-22 | 803,000 | 20.00 | 20.10 | 19.80 | 19.96 | 00:00:00 | | 2008-04-23 | 974,900 | 19.99 | 20.10 | 19.53 | 19.69 | 00:00:00 | | 2008-04-24 | 610,400 | 19.61 | 19.70 | 19.29 | 19.48 | 00:00:00 | | 2008-04-25 | 495,900 | 19.60 | 20.11 | 19.50 | 20.04 | 00:00:00 | | 2008-04-28 | 801,800 | 19.92 | 19.98 | 19.43 | 19.80 | 00:00:00 | | 2008-04-29 | 283,000 | 19.80 | 19.85 | 19.60 | 19.65 | 00:00:00 | | 2008-04-30 | 569,500 | 19.71 | 19.92 | 19.50 | 19.83 | 00:00:00 | | 2008-05-02 | 760,300 | 20.04 | 20.34 | 19.96 | 20.21 | 00:00:00 | | 2008-05-05 | 466,700 | 20.20 | 20.60 | 20.12 | 20.55 | 00:00:00 | | 2008-05-06 | 999,100 | 20.57 | 20.95 | 20.31 | 20.58 | 00:00:00 | | 2008-05-07 | 1,091,100 | 20.74 | 20.85 | 20.28 | 20.50 | 00:00:00 | | 2008-05-08 | 1,069,100 | 20.32 | 20.37 | 20.14 | 20.34 | 00:00:00 | | 2008-05-09 | 657,200 | 20.22 | 20.40 | 19.98 | 20.21 | 00:00:00 | | 2008-05-12 | 540,800 | 20.28 | 20.52 | 20.18 | 20.26 | 00:00:00 | | 2008-05-13 | 2,620,400 | 19.97 | 19.97 | 19.14 | 19.50 | 00:00:00 | | 2008-05-14 | 811,300 | 19.58 | 19.58 | 19.27 | 19.42 | 00:00:00 | | 2008-05-15 | 724,200 | 19.32 | 19.50 | 19.21 | 19.27 | 00:00:00 | | 2008-05-16 | 1,970,000 | 19.29 | 19.48 | 18.57 | 18.58 | 00:00:00 | | 2008-05-19 | 1,089,100 | 18.62 | 18.93 | 18.55 | 18.65 | 00:00:00 | | 2008-05-20 | 1,085,100 | 18.55 | 18.67 | 18.15 | 18.20 | 00:00:00 | | 2008-05-21 | 1,913,500 | 18.21 | 18.28 | 17.95 | 18.08 | 00:00:00 | | 2008-05-22 | 1,294,100 | 17.94 | 18.02 | 17.70 | 17.88 | 00:00:00 | | 2008-05-23 | 846,300 | 17.88 | 18.22 | 17.73 | 18.07 | 00:00:00 | | 2008-05-26 | 290,700 | 18.07 | 18.22 | 17.94 | 18.00 | 00:00:00 | | 2008-05-27 | 901,700 | 18.07 | 18.10 | 17.80 | 17.94 | 00:00:00 | | 2008-05-28 | 782,900 | 17.96 | 18.32 | 17.96 | 18.17 | 00:00:00 | | 2008-05-29 | 1,120,400 | 18.25 | 18.27 | 18.01 | 18.17 | 00:00:00 | | 2008-05-30 | 944,300 | 18.22 | 18.56 | 18.22 | 18.35 | 00:00:00 | | 2008-06-02 | 514,000 | 18.26 | 18.44 | 18.01 | 18.04 | 00:00:00 | | 2008-06-03 | 433,200 | 18.00 | 18.19 | 17.85 | 18.12 | 00:00:00 | | 2008-06-04 | 482,800 | 18.02 | 18.13 | 17.84 | 18.04 | 00:00:00 | | 2008-06-05 | 1,569,800 | 18.29 | 18.95 | 18.25 | 18.86 | 00:00:00 | | 2008-06-06 | 1,196,400 | 18.90 | 18.99 | 18.28 | 18.39 | 00:00:00 | | 2008-06-10 | 701,500 | 18.33 | 18.50 | 18.20 | 18.43 | 00:00:00 | | 2008-06-11 | 994,000 | 18.46 | 18.60 | 17.85 | 18.05 | 00:00:00 | | 2008-06-12 | 446,500 | 17.98 | 18.30 | 17.81 | 18.20 | 00:00:00 | | 2008-06-13 | 757,500 | 18.08 | 18.70 | 17.90 | 18.53 | 00:00:00 | | 2008-06-16 | 728,700 | 18.50 | 18.76 | 18.32 | 18.65 | 00:00:00 | | 2008-06-17 | 453,500 | 18.79 | 18.90 | 18.60 | 18.79 | 00:00:00 | | 2008-06-18 | 679,800 | 18.62 | 18.80 | 18.35 | 18.48 | 00:00:00 | | 2008-06-19 | 757,400 | 18.46 | 18.71 | 18.33 | 18.51 | 00:00:00 | | 2008-06-20 | 1,292,300 | 18.53 | 18.80 | 18.20 | 18.51 | 00:00:00 | | 2008-06-23 | 705,000 | 18.57 | 18.90 | 18.37 | 18.80 | 00:00:00 | | 2008-06-24 | 1,327,300 | 18.94 | 18.97 | 18.01 | 18.37 | 00:00:00 | | 2008-06-25 | 606,100 | 18.35 | 18.90 | 18.35 | 18.81 | 00:00:00 | | 2008-06-26 | 609,100 | 18.78 | 19.06 | 18.61 | 18.75 | 00:00:00 | | 2008-06-27 | 584,300 | 18.75 | 19.07 | 18.30 | 19.01 | 00:00:00 | | 2008-06-30 | 767,900 | 19.04 | 19.20 | 18.82 | 18.99 | 00:00:00 | | 2008-07-01 | 908,700 | 18.98 | 19.18 | 18.21 | 18.52 | 00:00:00 | | 2008-07-02 | 834,100 | 18.64 | 19.18 | 18.43 | 18.94 | 00:00:00 | | 2008-07-03 | 739,100 | 18.75 | 18.96 | 18.56 | 18.78 | 00:00:00 | | 2008-07-04 | 340,500 | 18.91 | 18.94 | 18.50 | 18.65 | 00:00:00 | | 2008-07-07 | 510,500 | 18.80 | 19.30 | 18.77 | 19.17 | 00:00:00 | | 2008-07-08 | 899,500 | 18.85 | 19.62 | 18.84 | 19.51 | 00:00:00 | | 2008-07-09 | 595,200 | 19.73 | 19.85 | 19.44 | 19.75 | 00:00:00 | | 2008-07-10 | 1,649,200 | 19.60 | 19.60 | 18.65 | 18.76 | 00:00:00 | | 2008-07-11 | 704,800 | 18.84 | 19.06 | 18.57 | 18.93 | 00:00:00 | | 2008-07-14 | 661,500 | 19.08 | 19.24 | 18.76 | 18.78 | 00:00:00 | | 2008-07-15 | 626,800 | 18.69 | 19.03 | 18.58 | 18.96 | 00:00:00 | | 2008-07-16 | 936,100 | 18.89 | 19.53 | 18.76 | 19.39 | 00:00:00 | | 2008-07-17 | 895,900 | 19.88 | 19.90 | 19.32 | 19.44 | 00:00:00 | | 2008-07-18 | 1,052,600 | 19.44 | 20.18 | 19.38 | 20.11 | 00:00:00 | | 2008-07-21 | 595,300 | 20.00 | 20.00 | 19.80 | 19.91 | 00:00:00 | | 2008-07-22 | 813,200 | 19.85 | 20.42 | 19.58 | 20.33 | 00:00:00 | | 2008-07-23 | 932,900 | 20.50 | 20.77 | 20.32 | 20.62 | 00:00:00 | | 2008-07-24 | 590,700 | 20.53 | 20.80 | 20.41 | 20.53 | 00:00:00 | | 2008-07-25 | 489,700 | 20.43 | 20.80 | 20.25 | 20.71 | 00:00:00 | | 2008-07-28 | 514,500 | 20.81 | 20.83 | 20.35 | 20.45 | 00:00:00 | | 2008-07-29 | 487,900 | 20.35 | 20.54 | 20.10 | 20.45 | 00:00:00 | | 2008-07-30 | 364,700 | 20.60 | 20.60 | 20.32 | 20.37 | 00:00:00 | | 2008-07-31 | 862,000 | 20.34 | 20.34 | 19.61 | 20.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
