|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-01-23 | 975,300 | 13.43 | 13.80 | 12.10 | 13.80 | 00:00:00 | 2009-01-26 | 753,900 | 13.85 | 14.42 | 13.80 | 14.23 | 00:00:00 | 2009-01-27 | 395,000 | 14.30 | 14.60 | 14.04 | 14.60 | 00:00:00 | 2009-01-28 | 414,700 | 14.75 | 14.75 | 14.46 | 14.56 | 00:00:00 | 2009-01-29 | 343,200 | 14.64 | 14.64 | 14.04 | 14.12 | 00:00:00 | 2009-01-30 | 515,400 | 14.23 | 14.64 | 14.01 | 14.44 | 00:00:00 | 2009-02-02 | 349,700 | 14.47 | 14.57 | 14.24 | 14.35 | 00:00:00 | 2009-02-03 | 335,100 | 14.48 | 14.53 | 14.12 | 14.41 | 00:00:00 | 2009-02-04 | 451,500 | 14.35 | 14.61 | 14.25 | 14.51 | 00:00:00 | 2009-02-05 | 432,500 | 14.40 | 14.63 | 14.28 | 14.56 | 00:00:00 | 2009-02-06 | 331,100 | 14.68 | 14.88 | 14.30 | 14.82 | 00:00:00 | 2009-02-09 | 205,900 | 14.80 | 14.85 | 14.61 | 14.76 | 00:00:00 | 2009-02-10 | 253,400 | 14.65 | 14.82 | 14.29 | 14.38 | 00:00:00 | 2009-02-11 | 335,400 | 14.25 | 14.40 | 13.95 | 14.02 | 00:00:00 | 2009-02-12 | 361,300 | 14.02 | 14.11 | 13.82 | 13.99 | 00:00:00 | 2009-02-13 | 218,500 | 14.02 | 14.28 | 13.85 | 13.88 | 00:00:00 | 2009-02-16 | 163,300 | 13.92 | 14.21 | 13.83 | 14.13 | 00:00:00 | 2009-02-17 | 236,400 | 13.94 | 14.12 | 13.66 | 13.90 | 00:00:00 | 2009-02-18 | 194,400 | 13.90 | 14.05 | 13.63 | 13.79 | 00:00:00 | 2009-02-19 | 228,400 | 13.88 | 13.93 | 13.61 | 13.76 | 00:00:00 | 2009-02-20 | 319,600 | 13.60 | 13.75 | 13.32 | 13.39 | 00:00:00 | 2009-02-23 | 453,000 | 13.45 | 13.57 | 12.41 | 12.52 | 00:00:00 | 2009-02-24 | 541,600 | 12.45 | 13.15 | 11.90 | 12.93 | 00:00:00 | 2009-02-25 | 251,000 | 13.10 | 13.16 | 12.54 | 12.66 | 00:00:00 | 2009-02-26 | 243,100 | 12.61 | 13.07 | 12.61 | 12.90 | 00:00:00 | 2009-02-27 | 420,100 | 13.00 | 13.00 | 12.36 | 12.70 | 00:00:00 | 2009-03-02 | 433,600 | 12.30 | 12.47 | 11.60 | 11.82 | 00:00:00 | 2009-03-03 | 474,400 | 11.87 | 12.41 | 11.78 | 12.35 | 00:00:00 | 2009-03-04 | 791,800 | 12.52 | 13.64 | 12.52 | 13.64 | 00:00:00 | 2009-03-05 | 395,100 | 13.49 | 13.49 | 12.54 | 12.67 | 00:00:00 | 2009-03-06 | 1,032,400 | 13.29 | 13.63 | 12.65 | 13.52 | 00:00:00 | 2009-03-09 | 469,100 | 13.38 | 13.49 | 13.11 | 13.27 | 00:00:00 | 2009-03-10 | 640,000 | 13.11 | 13.79 | 12.85 | 13.62 | 00:00:00 | 2009-03-11 | 625,800 | 13.77 | 13.93 | 13.19 | 13.25 | 00:00:00 | 2009-03-12 | 601,300 | 13.20 | 13.20 | 12.63 | 12.89 | 00:00:00 | 2009-03-13 | 771,700 | 12.85 | 13.23 | 12.38 | 12.46 | 00:00:00 | 2009-03-16 | 447,100 | 12.47 | 12.87 | 12.42 | 12.66 | 00:00:00 | 2009-03-17 | 484,100 | 12.46 | 12.65 | 12.18 | 12.50 | 00:00:00 | 2009-03-18 | 744,600 | 12.68 | 12.68 | 12.33 | 12.54 | 00:00:00 | 2009-03-19 | 696,200 | 12.60 | 12.96 | 12.45 | 12.72 | 00:00:00 | 2009-03-20 | 713,100 | 12.76 | 12.85 | 12.52 | 12.85 | 00:00:00 | 2009-03-23 | 722,700 | 13.20 | 13.25 | 12.70 | 12.80 | 00:00:00 | 2009-03-24 | 605,100 | 12.85 | 12.97 | 12.40 | 12.60 | 00:00:00 | 2009-03-25 | 999,700 | 12.60 | 13.13 | 12.59 | 13.01 | 00:00:00 | 2009-03-26 | 559,300 | 13.07 | 13.24 | 12.86 | 13.07 | 00:00:00 | 2009-03-27 | 711,100 | 13.02 | 13.39 | 13.00 | 13.03 | 00:00:00 | 2009-03-30 | 790,300 | 12.90 | 12.92 | 12.23 | 12.30 | 00:00:00 | 2009-03-31 | 857,400 | 12.31 | 12.48 | 12.10 | 12.38 | 00:00:00 | 2009-04-01 | 594,900 | 12.30 | 12.57 | 12.16 | 12.41 | 00:00:00 | 2009-04-02 | 735,700 | 12.60 | 12.90 | 12.57 | 12.79 | 00:00:00 | 2009-04-03 | 541,800 | 12.80 | 12.85 | 12.60 | 12.77 | 00:00:00 | 2009-04-06 | 822,500 | 12.87 | 13.25 | 12.79 | 13.04 | 00:00:00 | 2009-04-07 | 706,600 | 13.11 | 13.60 | 13.01 | 13.20 | 00:00:00 | 2009-04-08 | 604,100 | 13.23 | 13.44 | 13.15 | 13.30 | 00:00:00 | 2009-04-09 | 1,298,900 | 13.42 | 14.05 | 13.27 | 13.90 | 00:00:00 | 2009-04-14 | 584,200 | 14.03 | 14.26 | 13.85 | 14.10 | 00:00:00 | 2009-04-15 | 501,700 | 13.89 | 14.17 | 13.65 | 13.93 | 00:00:00 | 2009-04-16 | 506,200 | 14.03 | 14.19 | 13.87 | 14.01 | 00:00:00 | 2009-04-17 | 544,900 | 14.20 | 14.25 | 13.94 | 14.05 | 00:00:00 | 2009-04-20 | 381,700 | 14.04 | 14.18 | 13.76 | 13.88 | 00:00:00 | 2009-04-21 | 741,700 | 13.97 | 14.50 | 13.79 | 14.30 | 00:00:00 | 2009-04-22 | 723,900 | 14.35 | 14.98 | 14.22 | 14.91 | 00:00:00 | 2009-04-23 | 1,073,600 | 14.94 | 15.56 | 14.71 | 15.49 | 00:00:00 | 2009-04-24 | 736,300 | 15.50 | 16.12 | 15.26 | 16.00 | 00:00:00 | 2009-04-27 | 485,900 | 15.89 | 15.89 | 15.54 | 15.78 | 00:00:00 | 2009-04-28 | 751,600 | 15.70 | 15.84 | 15.32 | 15.55 | 00:00:00 | 2009-04-29 | 1,393,500 | 16.07 | 16.36 | 15.90 | 16.12 | 00:00:00 | 2009-04-30 | 912,400 | 16.19 | 16.29 | 15.50 | 15.61 | 00:00:00 | 2009-05-04 | 557,600 | 15.80 | 15.87 | 15.50 | 15.68 | 00:00:00 | 2009-05-05 | 490,700 | 15.79 | 15.79 | 15.45 | 15.59 | 00:00:00 | 2009-05-06 | 680,600 | 15.55 | 15.85 | 15.50 | 15.79 | 00:00:00 | 2009-05-07 | 876,400 | 15.86 | 15.99 | 15.17 | 15.17 | 00:00:00 | 2009-05-08 | 530,300 | 15.24 | 15.53 | 15.20 | 15.45 | 00:00:00 | 2009-05-11 | 1,347,900 | 15.51 | 16.08 | 15.45 | 16.01 | 00:00:00 | 2009-05-12 | 569,200 | 15.90 | 16.18 | 15.90 | 16.00 | 00:00:00 | 2009-05-13 | 1,004,300 | 16.00 | 16.00 | 15.32 | 15.41 | 00:00:00 | 2009-05-14 | 538,000 | 15.32 | 15.66 | 15.08 | 15.12 | 00:00:00 | 2009-05-15 | 876,100 | 15.32 | 15.57 | 14.82 | 15.53 | 00:00:00 | 2009-05-18 | 411,500 | 14.90 | 15.13 | 14.63 | 14.90 | 00:00:00 | 2009-05-19 | 637,300 | 15.02 | 15.40 | 14.95 | 15.39 | 00:00:00 | 2009-05-20 | 1,184,700 | 15.12 | 15.36 | 14.92 | 15.19 | 00:00:00 | 2009-05-21 | 447,800 | 15.09 | 15.15 | 14.68 | 14.71 | 00:00:00 | 2009-05-22 | 466,400 | 14.85 | 14.99 | 14.66 | 14.71 | 00:00:00 | 2009-05-25 | 572,800 | 14.80 | 14.82 | 14.50 | 14.62 | 00:00:00 | 2009-05-26 | 459,000 | 14.55 | 14.76 | 14.39 | 14.70 | 00:00:00 | 2009-05-27 | 574,500 | 14.75 | 14.95 | 14.59 | 14.63 | 00:00:00 | 2009-05-28 | 436,500 | 14.50 | 14.72 | 14.36 | 14.45 | 00:00:00 | 2009-05-29 | 1,204,900 | 14.65 | 14.69 | 14.07 | 14.14 | 00:00:00 | 2009-06-01 | 364,200 | 14.34 | 14.40 | 14.16 | 14.29 | 00:00:00 | 2009-06-02 | 458,200 | 14.29 | 14.61 | 14.19 | 14.54 | 00:00:00 | 2009-06-03 | 388,800 | 14.54 | 14.63 | 14.22 | 14.39 | 00:00:00 | 2009-06-04 | 928,200 | 14.52 | 14.98 | 14.40 | 14.94 | 00:00:00 | 2009-06-05 | 643,400 | 14.99 | 15.08 | 14.51 | 14.60 | 00:00:00 | 2009-06-08 | 1,761,700 | 14.62 | 15.71 | 14.35 | 14.74 | 00:00:00 | 2009-06-09 | 1,876,600 | 15.71 | 16.69 | 15.67 | 15.79 | 00:00:00 | 2009-06-10 | 955,000 | 15.86 | 16.00 | 15.37 | 15.39 | 00:00:00 | 2009-06-11 | 797,000 | 15.44 | 15.76 | 15.34 | 15.76 | 00:00:00 | 2009-06-12 | 565,800 | 15.72 | 15.80 | 15.64 | 15.76 | 00:00:00 | 2009-06-15 | 588,400 | 15.73 | 15.88 | 15.51 | 15.70 | 00:00:00 | 2009-06-16 | 818,200 | 15.70 | 16.30 | 15.62 | 16.15 | 00:00:00 | 2009-06-17 | 453,800 | 16.19 | 16.25 | 15.63 | 15.73 | 00:00:00 | 2009-06-18 | 656,200 | 15.74 | 15.81 | 15.12 | 15.39 | 00:00:00 | 2009-06-19 | 1,269,400 | 15.56 | 15.83 | 15.36 | 15.65 | 00:00:00 | 2009-06-22 | 434,000 | 15.76 | 15.79 | 15.42 | 15.49 | 00:00:00 | 2009-06-23 | 577,100 | 15.40 | 15.77 | 15.35 | 15.47 | 00:00:00 | 2009-06-24 | 467,900 | 15.58 | 15.58 | 15.30 | 15.45 | 00:00:00 | 2009-06-25 | 247,800 | 15.44 | 15.57 | 15.25 | 15.46 | 00:00:00 | 2009-06-26 | 1,183,500 | 15.63 | 15.69 | 14.61 | 14.72 | 00:00:00 | 2009-06-29 | 2,864,700 | 14.64 | 14.64 | 13.75 | 13.80 | 00:00:00 | 2009-06-30 | 1,438,100 | 13.99 | 14.03 | 13.65 | 13.73 | 00:00:00 | 2009-07-01 | 1,262,500 | 13.78 | 13.92 | 13.56 | 13.74 | 00:00:00 | 2009-07-02 | 1,005,800 | 13.79 | 14.01 | 13.70 | 13.77 | 00:00:00 | 2009-07-03 | 321,600 | 13.83 | 13.85 | 13.66 | 13.69 | 00:00:00 | 2009-07-06 | 437,300 | 13.71 | 13.71 | 13.35 | 13.52 | 00:00:00 | 2009-07-07 | 490,400 | 13.58 | 13.72 | 13.45 | 13.47 | 00:00:00 | 2009-07-08 | 869,300 | 13.41 | 13.68 | 13.38 | 13.41 | 00:00:00 | 2009-07-09 | 644,800 | 13.51 | 13.57 | 13.34 | 13.49 | 00:00:00 | 2009-07-10 | 288,300 | 13.47 | 13.57 | 13.37 | 13.39 | 00:00:00 | 2009-07-13 | 374,900 | 13.37 | 13.59 | 13.36 | 13.48 | 00:00:00 | 2009-07-14 | 370,800 | 13.56 | 13.61 | 13.40 | 13.57 | 00:00:00 | 2009-07-15 | 851,300 | 13.58 | 14.15 | 13.58 | 14.12 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|