|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-15 | 851,300 | 13.58 | 14.15 | 13.58 | 14.12 | 00:00:00 | | 2009-07-16 | 686,300 | 14.02 | 14.20 | 13.87 | 14.11 | 00:00:00 | | 2009-07-17 | 344,000 | 14.16 | 14.16 | 13.98 | 14.13 | 00:00:00 | | 2009-07-20 | 699,900 | 14.25 | 14.49 | 14.07 | 14.32 | 00:00:00 | | 2009-07-21 | 628,600 | 14.28 | 14.65 | 14.28 | 14.50 | 00:00:00 | | 2009-07-22 | 368,000 | 14.41 | 14.47 | 14.25 | 14.37 | 00:00:00 | | 2009-07-23 | 468,400 | 14.29 | 14.62 | 14.23 | 14.59 | 00:00:00 | | 2009-07-24 | 326,900 | 14.45 | 14.58 | 14.37 | 14.42 | 00:00:00 | | 2009-07-27 | 587,200 | 14.54 | 14.93 | 14.42 | 14.93 | 00:00:00 | | 2009-07-28 | 460,300 | 14.94 | 15.07 | 14.85 | 14.88 | 00:00:00 | | 2009-07-29 | 305,300 | 14.85 | 14.99 | 14.83 | 14.86 | 00:00:00 | | 2009-07-30 | 437,000 | 14.95 | 15.20 | 14.86 | 15.06 | 00:00:00 | | 2009-07-31 | 527,100 | 15.10 | 15.18 | 14.74 | 14.85 | 00:00:00 | | 2009-08-03 | 410,200 | 14.96 | 15.06 | 14.89 | 14.90 | 00:00:00 | | 2009-08-04 | 312,900 | 15.00 | 15.01 | 14.76 | 14.91 | 00:00:00 | | 2009-08-05 | 345,100 | 14.97 | 15.00 | 14.76 | 14.79 | 00:00:00 | | 2009-08-06 | 341,300 | 14.87 | 14.94 | 14.80 | 14.84 | 00:00:00 | | 2009-08-07 | 355,300 | 14.88 | 14.97 | 14.70 | 14.90 | 00:00:00 | | 2009-08-10 | 313,800 | 14.93 | 15.00 | 14.89 | 14.93 | 00:00:00 | | 2009-08-11 | 221,400 | 15.00 | 15.00 | 14.68 | 14.68 | 00:00:00 | | 2009-08-12 | 289,800 | 14.67 | 14.87 | 14.56 | 14.83 | 00:00:00 | | 2009-08-13 | 491,200 | 14.88 | 15.19 | 14.80 | 14.93 | 00:00:00 | | 2009-08-14 | 2,237,800 | 15.00 | 16.45 | 15.00 | 15.46 | 00:00:00 | | 2009-08-17 | 1,113,900 | 15.48 | 15.92 | 15.35 | 15.48 | 00:00:00 | | 2009-08-18 | 686,000 | 15.66 | 15.97 | 15.55 | 15.70 | 00:00:00 | | 2009-08-19 | 374,000 | 15.60 | 15.68 | 15.34 | 15.51 | 00:00:00 | | 2009-08-20 | 323,800 | 15.58 | 15.64 | 15.41 | 15.53 | 00:00:00 | | 2009-08-21 | 524,000 | 15.52 | 15.65 | 15.41 | 15.54 | 00:00:00 | | 2009-08-24 | 518,400 | 15.61 | 15.88 | 15.57 | 15.72 | 00:00:00 | | 2009-08-25 | 602,100 | 15.71 | 16.16 | 15.69 | 16.05 | 00:00:00 | | 2009-08-26 | 674,100 | 16.10 | 16.18 | 15.76 | 15.77 | 00:00:00 | | 2009-08-27 | 451,300 | 15.75 | 15.92 | 15.60 | 15.73 | 00:00:00 | | 2009-08-28 | 242,500 | 15.80 | 15.87 | 15.71 | 15.73 | 00:00:00 | | 2009-08-31 | 258,700 | 15.72 | 15.73 | 15.46 | 15.69 | 00:00:00 | | 2009-09-01 | 496,400 | 15.75 | 15.80 | 15.27 | 15.27 | 00:00:00 | | 2009-09-02 | 378,800 | 15.31 | 15.48 | 15.18 | 15.48 | 00:00:00 | | 2009-09-03 | 294,300 | 15.41 | 15.52 | 15.33 | 15.45 | 00:00:00 | | 2009-09-04 | 432,600 | 15.45 | 15.57 | 15.28 | 15.28 | 00:00:00 | | 2009-09-07 | 301,200 | 15.46 | 15.69 | 15.41 | 15.50 | 00:00:00 | | 2009-09-08 | 466,500 | 15.53 | 15.69 | 15.40 | 15.59 | 00:00:00 | | 2009-09-09 | 621,700 | 15.58 | 15.75 | 15.41 | 15.54 | 00:00:00 | | 2009-09-10 | 396,500 | 15.55 | 15.75 | 15.55 | 15.64 | 00:00:00 | | 2009-09-11 | 222,100 | 15.65 | 15.73 | 15.61 | 15.66 | 00:00:00 | | 2009-09-14 | 239,600 | 15.59 | 15.74 | 15.47 | 15.70 | 00:00:00 | | 2009-09-15 | 380,800 | 15.71 | 15.86 | 15.64 | 15.75 | 00:00:00 | | 2009-09-16 | 292,100 | 15.80 | 15.90 | 15.79 | 15.82 | 00:00:00 | | 2009-09-17 | 339,100 | 15.94 | 15.97 | 15.78 | 15.90 | 00:00:00 | | 2009-09-18 | 478,100 | 15.92 | 15.95 | 15.76 | 15.87 | 00:00:00 | | 2009-09-21 | 263,600 | 15.84 | 15.92 | 15.51 | 15.68 | 00:00:00 | | 2009-09-22 | 246,900 | 15.70 | 15.90 | 15.69 | 15.81 | 00:00:00 | | 2009-09-23 | 212,500 | 15.80 | 15.94 | 15.75 | 15.76 | 00:00:00 | | 2009-09-24 | 417,600 | 15.76 | 15.90 | 15.54 | 15.75 | 00:00:00 | | 2009-09-25 | 257,200 | 15.83 | 15.84 | 15.66 | 15.77 | 00:00:00 | | 2009-09-28 | 418,100 | 15.61 | 15.68 | 15.36 | 15.65 | 00:00:00 | | 2009-09-29 | 682,200 | 15.64 | 15.64 | 15.35 | 15.42 | 00:00:00 | | 2009-09-30 | 521,500 | 15.39 | 15.50 | 15.26 | 15.31 | 00:00:00 | | 2009-10-01 | 387,000 | 15.27 | 15.42 | 15.20 | 15.26 | 00:00:00 | | 2009-10-02 | 371,100 | 15.16 | 15.17 | 14.92 | 14.96 | 00:00:00 | | 2009-10-05 | 310,600 | 14.90 | 14.98 | 14.76 | 14.90 | 00:00:00 | | 2009-10-06 | 350,600 | 14.91 | 15.16 | 14.89 | 15.14 | 00:00:00 | | 2009-10-07 | 345,500 | 15.20 | 15.30 | 15.09 | 15.20 | 00:00:00 | | 2009-10-08 | 383,000 | 15.24 | 15.34 | 15.17 | 15.30 | 00:00:00 | | 2009-10-09 | 496,700 | 15.35 | 15.48 | 15.32 | 15.43 | 00:00:00 | | 2009-10-12 | 1,357,900 | 15.30 | 15.87 | 15.10 | 15.78 | 00:00:00 | | 2009-10-13 | 2,388,400 | 15.80 | 16.62 | 15.79 | 16.24 | 00:00:00 | | 2009-10-14 | 877,600 | 16.50 | 16.59 | 16.32 | 16.43 | 00:00:00 | | 2009-10-15 | 745,000 | 16.50 | 16.55 | 16.10 | 16.41 | 00:00:00 | | 2009-10-16 | 679,700 | 16.50 | 16.51 | 16.15 | 16.30 | 00:00:00 | | 2009-10-19 | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 00:00:00 | | 2009-10-20 | 3,711,800 | 16.90 | 17.38 | 16.20 | 16.32 | 00:00:00 | | 2009-10-21 | 5,020,200 | 16.16 | 16.20 | 15.48 | 15.55 | 00:00:00 | | 2009-10-22 | 2,904,700 | 15.31 | 15.35 | 15.08 | 15.19 | 00:00:00 | | 2009-10-23 | 4,088,100 | 15.25 | 15.85 | 15.13 | 15.15 | 00:00:00 | | 2009-10-26 | 3,061,900 | 15.34 | 15.52 | 15.18 | 15.25 | 00:00:00 | | 2009-10-27 | 1,638,100 | 15.36 | 15.43 | 14.80 | 14.89 | 00:00:00 | | 2009-10-28 | 1,465,500 | 14.87 | 15.02 | 14.65 | 14.91 | 00:00:00 | | 2009-10-29 | 943,200 | 14.85 | 15.13 | 14.63 | 15.06 | 00:00:00 | | 2009-10-30 | 976,600 | 15.11 | 15.14 | 14.38 | 14.52 | 00:00:00 | | 2009-11-02 | 1,551,200 | 14.42 | 14.55 | 14.07 | 14.14 | 00:00:00 | | 2009-11-03 | 1,446,600 | 14.13 | 14.51 | 14.11 | 14.34 | 00:00:00 | | 2009-11-04 | 1,741,600 | 14.59 | 15.15 | 14.56 | 14.84 | 00:00:00 | | 2009-11-05 | 771,700 | 14.79 | 14.90 | 14.61 | 14.82 | 00:00:00 | | 2009-11-06 | 826,200 | 14.77 | 14.93 | 14.60 | 14.71 | 00:00:00 | | 2009-11-09 | 902,500 | 14.89 | 15.12 | 14.75 | 14.97 | 00:00:00 | | 2009-11-10 | 612,700 | 15.13 | 15.13 | 14.71 | 14.71 | 00:00:00 | | 2009-11-11 | 747,200 | 14.76 | 14.95 | 14.70 | 14.75 | 00:00:00 | | 2009-11-13 | 1,170,200 | 14.40 | 14.57 | 14.22 | 14.29 | 00:00:00 | | 2009-11-16 | 1,079,500 | 14.37 | 14.55 | 14.24 | 14.49 | 00:00:00 | | 2009-11-17 | 1,365,000 | 14.49 | 14.80 | 14.43 | 14.68 | 00:00:00 | | 2009-11-18 | 1,719,300 | 14.77 | 15.09 | 14.56 | 14.69 | 00:00:00 | | 2009-11-19 | 1,156,700 | 14.70 | 14.75 | 14.24 | 14.29 | 00:00:00 | | 2009-11-20 | 3,350,300 | 14.29 | 14.45 | 13.53 | 13.57 | 00:00:00 | | 2009-11-23 | 1,748,900 | 13.71 | 13.88 | 13.57 | 13.65 | 00:00:00 | | 2009-11-24 | 1,451,000 | 13.56 | 13.78 | 13.44 | 13.55 | 00:00:00 | | 2009-11-25 | 1,414,200 | 13.73 | 14.01 | 13.54 | 13.67 | 00:00:00 | | 2009-11-26 | 1,288,100 | 13.74 | 13.74 | 13.21 | 13.26 | 00:00:00 | | 2009-11-27 | 1,762,500 | 13.04 | 13.60 | 12.95 | 13.39 | 00:00:00 | | 2009-11-30 | 3,408,400 | 13.38 | 13.57 | 13.25 | 13.34 | 00:00:00 | | 2009-12-01 | 979,800 | 13.49 | 13.77 | 13.44 | 13.73 | 00:00:00 | | 2009-12-02 | 905,800 | 13.69 | 13.80 | 13.42 | 13.42 | 00:00:00 | | 2009-12-04 | 536,300 | 13.61 | 13.65 | 13.42 | 13.52 | 00:00:00 | | 2009-12-07 | 444,300 | 13.47 | 13.63 | 13.36 | 13.52 | 00:00:00 | | 2009-12-09 | 450,400 | 13.20 | 13.34 | 13.13 | 13.21 | 00:00:00 | | 2009-12-11 | 930,500 | 13.29 | 13.39 | 13.04 | 13.12 | 00:00:00 | | 2009-12-14 | 373,800 | 13.25 | 13.29 | 13.15 | 13.18 | 00:00:00 | | 2009-12-15 | 579,900 | 13.19 | 13.28 | 13.06 | 13.12 | 00:00:00 | | 2009-12-16 | 776,500 | 13.18 | 13.40 | 13.15 | 13.36 | 00:00:00 | | 2009-12-17 | 1,553,300 | 13.36 | 13.73 | 13.31 | 13.37 | 00:00:00 | | 2009-12-18 | 1,173,500 | 13.32 | 13.45 | 13.15 | 13.21 | 00:00:00 | | 2009-12-21 | 511,500 | 13.28 | 13.42 | 13.23 | 13.31 | 00:00:00 | | 2009-12-22 | 561,100 | 13.33 | 13.49 | 13.29 | 13.39 | 00:00:00 | | 2009-12-23 | 883,900 | 13.44 | 13.85 | 13.44 | 13.68 | 00:00:00 | | 2009-12-28 | 364,100 | 13.77 | 13.83 | 13.64 | 13.67 | 00:00:00 | | 2009-12-29 | 773,100 | 13.74 | 13.95 | 13.73 | 13.86 | 00:00:00 | | 2009-12-30 | 833,600 | 13.88 | 14.09 | 13.83 | 14.03 | 00:00:00 | | 2010-01-04 | 695,800 | 14.06 | 14.21 | 13.94 | 14.16 | 00:00:00 | | 2010-01-05 | 819,000 | 14.20 | 14.24 | 13.50 | 14.15 | 00:00:00 | | 2010-01-06 | 478,400 | 14.14 | 14.19 | 13.94 | 14.02 | 00:00:00 | | 2010-01-07 | 829,300 | 13.99 | 14.02 | 13.80 | 13.85 | 00:00:00 | | 2010-01-08 | 785,100 | 13.87 | 14.05 | 13.87 | 13.99 | 00:00:00 | | 2010-01-11 | 1,088,200 | 14.08 | 14.34 | 14.02 | 14.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
