|
 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 | | 2008-07-31 | 862,000 | 20.34 | 20.34 | 19.61 | 20.09 | 00:00:00 | | 2008-08-01 | 847,800 | 20.31 | 20.77 | 20.14 | 20.46 | 00:00:00 | | 2008-08-04 | 518,000 | 20.46 | 20.93 | 20.10 | 20.40 | 00:00:00 | | 2008-08-05 | 1,069,200 | 20.70 | 21.38 | 20.60 | 21.17 | 00:00:00 | | 2008-08-06 | 739,800 | 21.35 | 21.37 | 20.82 | 21.12 | 00:00:00 | | 2008-08-07 | 705,300 | 21.02 | 21.17 | 20.67 | 20.95 | 00:00:00 | | 2008-08-08 | 697,700 | 21.04 | 21.35 | 20.83 | 21.21 | 00:00:00 | | 2008-08-11 | 536,600 | 21.22 | 21.70 | 21.15 | 21.26 | 00:00:00 | | 2008-08-12 | 580,200 | 21.17 | 21.53 | 21.12 | 21.37 | 00:00:00 | | 2008-08-13 | 451,100 | 21.37 | 21.46 | 20.67 | 21.02 | 00:00:00 | | 2008-08-14 | 414,500 | 20.97 | 21.14 | 20.70 | 20.91 | 00:00:00 | | 2008-08-18 | 357,200 | 20.81 | 21.30 | 20.72 | 21.05 | 00:00:00 | | 2008-08-19 | 757,300 | 20.99 | 21.02 | 20.51 | 20.67 | 00:00:00 | | 2008-08-20 | 473,000 | 20.73 | 20.79 | 20.44 | 20.69 | 00:00:00 | | 2008-08-21 | 383,000 | 20.74 | 20.81 | 20.23 | 20.47 | 00:00:00 | | 2008-08-22 | 715,000 | 20.60 | 20.60 | 19.90 | 20.57 | 00:00:00 | | 2008-08-25 | 384,900 | 20.35 | 20.80 | 20.35 | 20.70 | 00:00:00 | | 2008-08-26 | 595,700 | 20.54 | 21.00 | 20.41 | 20.92 | 00:00:00 | | 2008-08-27 | 413,200 | 21.00 | 21.00 | 20.65 | 20.88 | 00:00:00 | | 2008-08-28 | 820,700 | 20.88 | 21.26 | 20.69 | 21.05 | 00:00:00 | | 2008-08-29 | 407,900 | 20.71 | 21.09 | 20.71 | 21.04 | 00:00:00 | | 2008-09-01 | 539,400 | 20.86 | 21.40 | 20.81 | 21.22 | 00:00:00 | | 2008-09-02 | 885,500 | 21.36 | 21.81 | 21.29 | 21.52 | 00:00:00 | | 2008-09-03 | 1,012,400 | 21.55 | 21.95 | 21.25 | 21.77 | 00:00:00 | | 2008-09-04 | 864,500 | 21.67 | 21.74 | 21.07 | 21.22 | 00:00:00 | | 2008-09-05 | 682,700 | 21.18 | 21.47 | 20.91 | 21.09 | 00:00:00 | | 2008-09-08 | 1,015,200 | 21.36 | 21.41 | 20.73 | 21.12 | 00:00:00 | | 2008-09-09 | 698,800 | 21.00 | 21.60 | 21.00 | 21.22 | 00:00:00 | | 2008-09-10 | 760,500 | 21.14 | 21.36 | 20.90 | 21.13 | 00:00:00 | | 2008-09-11 | 617,500 | 21.04 | 21.18 | 20.87 | 21.09 | 00:00:00 | | 2008-09-12 | 955,400 | 21.09 | 21.17 | 20.70 | 20.98 | 00:00:00 | | 2008-09-15 | 972,000 | 20.40 | 20.83 | 20.31 | 20.72 | 00:00:00 | | 2008-09-16 | 1,448,000 | 20.58 | 20.86 | 20.15 | 20.70 | 00:00:00 | | 2008-09-17 | 1,273,400 | 20.89 | 20.89 | 20.14 | 20.23 | 00:00:00 | | 2008-09-18 | 1,313,500 | 20.09 | 20.41 | 19.82 | 19.88 | 00:00:00 | | 2008-09-19 | 2,618,200 | 20.10 | 20.24 | 19.80 | 19.87 | 00:00:00 | | 2008-09-22 | 2,060,200 | 20.00 | 20.00 | 18.82 | 19.13 | 00:00:00 | | 2008-09-23 | 1,103,300 | 18.95 | 19.08 | 18.50 | 18.67 | 00:00:00 | | 2008-09-24 | 610,900 | 18.75 | 19.15 | 18.55 | 18.73 | 00:00:00 | | 2008-09-25 | 770,700 | 18.65 | 19.14 | 18.54 | 18.83 | 00:00:00 | | 2008-09-26 | 594,500 | 18.75 | 18.84 | 18.36 | 18.51 | 00:00:00 | | 2008-09-29 | 734,000 | 18.50 | 18.52 | 17.86 | 18.00 | 00:00:00 | | 2008-09-30 | 1,011,700 | 17.93 | 18.55 | 17.83 | 18.50 | 00:00:00 | | 2008-10-01 | 726,200 | 18.58 | 18.58 | 18.10 | 18.51 | 00:00:00 | | 2008-10-02 | 925,900 | 18.52 | 18.95 | 18.45 | 18.64 | 00:00:00 | | 2008-10-03 | 543,800 | 18.56 | 18.69 | 18.14 | 18.39 | 00:00:00 | | 2008-10-06 | 893,100 | 17.94 | 18.16 | 17.25 | 17.37 | 00:00:00 | | 2008-10-07 | 893,200 | 17.44 | 17.78 | 16.82 | 16.99 | 00:00:00 | | 2008-10-08 | 1,108,400 | 16.49 | 16.99 | 15.73 | 16.18 | 00:00:00 | | 2008-10-09 | 622,500 | 16.38 | 16.85 | 16.11 | 16.15 | 00:00:00 | | 2008-10-10 | 732,100 | 15.04 | 16.05 | 14.66 | 15.69 | 00:00:00 | | 2008-10-13 | 766,800 | 16.24 | 16.61 | 15.92 | 16.19 | 00:00:00 | | 2008-10-14 | 712,200 | 16.68 | 17.17 | 16.50 | 16.83 | 00:00:00 | | 2008-10-15 | 419,500 | 16.81 | 16.97 | 15.95 | 15.95 | 00:00:00 | | 2008-10-16 | 477,000 | 15.80 | 16.10 | 15.20 | 15.45 | 00:00:00 | | 2008-10-17 | 439,300 | 15.81 | 16.27 | 15.46 | 15.70 | 00:00:00 | | 2008-10-20 | 490,500 | 16.10 | 16.55 | 16.00 | 16.55 | 00:00:00 | | 2008-10-21 | 411,600 | 16.64 | 16.68 | 16.15 | 16.18 | 00:00:00 | | 2008-10-22 | 409,200 | 16.09 | 16.36 | 15.34 | 15.50 | 00:00:00 | | 2008-10-23 | 494,100 | 16.61 | 16.85 | 15.39 | 16.55 | 00:00:00 | | 2008-10-24 | 682,000 | 16.00 | 16.29 | 15.80 | 16.29 | 00:00:00 | | 2008-10-27 | 266,600 | 15.93 | 16.19 | 15.55 | 16.09 | 00:00:00 | | 2008-10-28 | 436,900 | 16.35 | 16.88 | 16.02 | 16.53 | 00:00:00 | | 2008-10-29 | 466,400 | 17.20 | 17.20 | 16.60 | 16.72 | 00:00:00 | | 2008-10-30 | 269,200 | 17.03 | 17.45 | 16.51 | 16.71 | 00:00:00 | | 2008-10-31 | 823,900 | 18.04 | 18.27 | 16.81 | 18.25 | 00:00:00 | | 2008-11-03 | 753,400 | 18.55 | 19.59 | 18.36 | 19.32 | 00:00:00 | | 2008-11-04 | 873,300 | 19.49 | 19.49 | 18.75 | 19.23 | 00:00:00 | | 2008-11-05 | 398,800 | 19.14 | 19.18 | 18.62 | 19.18 | 00:00:00 | | 2008-11-06 | 378,400 | 18.78 | 19.37 | 18.48 | 19.20 | 00:00:00 | | 2008-11-07 | 343,000 | 19.10 | 19.28 | 18.63 | 18.85 | 00:00:00 | | 2008-11-10 | 290,300 | 19.06 | 19.28 | 18.80 | 19.10 | 00:00:00 | | 2008-11-11 | 332,100 | 18.65 | 18.93 | 18.42 | 18.82 | 00:00:00 | | 2008-11-12 | 509,700 | 18.82 | 19.10 | 17.93 | 18.20 | 00:00:00 | | 2008-11-13 | 396,900 | 17.85 | 18.10 | 17.25 | 18.10 | 00:00:00 | | 2008-11-14 | 215,200 | 18.46 | 18.55 | 17.52 | 17.90 | 00:00:00 | | 2008-11-17 | 209,900 | 18.25 | 18.25 | 17.50 | 18.00 | 00:00:00 | | 2008-11-18 | 277,100 | 17.80 | 18.18 | 17.61 | 18.06 | 00:00:00 | | 2008-11-19 | 457,600 | 18.33 | 18.85 | 17.65 | 18.56 | 00:00:00 | | 2008-11-20 | 298,200 | 18.00 | 18.10 | 17.60 | 17.84 | 00:00:00 | | 2008-11-21 | 333,700 | 17.80 | 18.04 | 17.53 | 18.00 | 00:00:00 | | 2008-11-24 | 346,700 | 18.10 | 18.75 | 17.91 | 18.48 | 00:00:00 | | 2008-11-25 | 494,200 | 18.17 | 18.78 | 18.06 | 18.14 | 00:00:00 | | 2008-11-26 | 284,300 | 17.96 | 18.75 | 17.96 | 18.75 | 00:00:00 | | 2008-11-27 | 234,900 | 18.75 | 18.88 | 18.42 | 18.42 | 00:00:00 | | 2008-11-28 | 271,800 | 18.56 | 18.68 | 17.78 | 18.60 | 00:00:00 | | 2008-12-01 | 273,400 | 18.89 | 18.89 | 17.78 | 18.20 | 00:00:00 | | 2008-12-02 | 309,800 | 18.75 | 18.75 | 17.88 | 18.01 | 00:00:00 | | 2008-12-03 | 334,900 | 17.89 | 18.80 | 17.87 | 18.54 | 00:00:00 | | 2008-12-04 | 414,700 | 18.73 | 19.10 | 18.38 | 18.80 | 00:00:00 | | 2008-12-05 | 286,500 | 18.47 | 18.54 | 18.09 | 18.54 | 00:00:00 | | 2008-12-08 | 372,200 | 18.80 | 19.19 | 18.00 | 18.00 | 00:00:00 | | 2008-12-09 | 459,700 | 17.99 | 18.37 | 17.81 | 17.90 | 00:00:00 | | 2008-12-10 | 351,100 | 18.01 | 18.10 | 17.70 | 17.84 | 00:00:00 | | 2008-12-11 | 292,100 | 17.74 | 17.88 | 17.44 | 17.44 | 00:00:00 | | 2008-12-12 | 242,100 | 17.21 | 17.48 | 17.00 | 17.26 | 00:00:00 | | 2008-12-15 | 191,300 | 17.64 | 17.96 | 17.31 | 17.96 | 00:00:00 | | 2008-12-16 | 256,800 | 18.20 | 18.20 | 17.78 | 18.00 | 00:00:00 | | 2008-12-17 | 197,000 | 18.19 | 18.19 | 17.69 | 18.15 | 00:00:00 | | 2008-12-18 | 196,700 | 18.04 | 18.11 | 17.75 | 17.75 | 00:00:00 | | 2008-12-19 | 361,600 | 18.01 | 18.01 | 17.31 | 17.55 | 00:00:00 | | 2008-12-22 | 157,400 | 17.23 | 17.84 | 17.22 | 17.83 | 00:00:00 | | 2008-12-23 | 167,200 | 17.85 | 17.88 | 17.55 | 17.55 | 00:00:00 | | 2008-12-29 | 91,300 | 17.85 | 17.95 | 17.41 | 17.54 | 00:00:00 | | 2008-12-30 | 88,800 | 17.51 | 17.69 | 17.45 | 17.60 | 00:00:00 | | 2009-01-02 | 100,700 | 17.82 | 17.82 | 17.51 | 17.59 | 00:00:00 | | 2009-01-05 | 271,000 | 17.75 | 18.02 | 17.60 | 17.99 | 00:00:00 | | 2009-01-06 | 325,800 | 17.89 | 18.16 | 17.89 | 17.89 | 00:00:00 | | 2009-01-07 | 333,400 | 17.87 | 17.99 | 17.51 | 17.57 | 00:00:00 | | 2009-01-08 | 522,800 | 17.48 | 17.53 | 16.97 | 17.06 | 00:00:00 | | 2009-01-09 | 998,500 | 17.06 | 17.06 | 16.48 | 16.60 | 00:00:00 | | 2009-01-12 | 338,000 | 16.62 | 16.76 | 16.50 | 16.71 | 00:00:00 | | 2009-01-13 | 602,200 | 16.59 | 16.59 | 15.50 | 16.09 | 00:00:00 | | 2009-01-14 | 362,200 | 16.23 | 16.33 | 15.70 | 15.78 | 00:00:00 | | 2009-01-15 | 427,900 | 15.64 | 15.93 | 15.42 | 15.60 | 00:00:00 | | 2009-01-16 | 441,600 | 15.91 | 16.00 | 15.28 | 15.46 | 00:00:00 | | 2009-01-19 | 386,500 | 15.57 | 15.70 | 15.02 | 15.12 | 00:00:00 | | 2009-01-20 | 351,800 | 15.00 | 15.18 | 14.82 | 14.85 | 00:00:00 | | 2009-01-21 | 772,500 | 14.66 | 14.68 | 13.70 | 13.84 | 00:00:00 | | 2009-01-22 | 692,100 | 14.11 | 14.25 | 13.29 | 13.50 | 00:00:00 | | 2009-01-23 | 975,300 | 13.43 | 13.80 | 12.10 | 13.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
