|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-12-17 | 983,400 | 9.37 | 9.40 | 9.16 | 9.17 | 00:00:00 | 2010-12-20 | 913,700 | 9.11 | 9.48 | 9.11 | 9.44 | 00:00:00 | 2010-12-21 | 1,509,700 | 9.42 | 9.51 | 9.32 | 9.40 | 00:00:00 | 2010-12-22 | 666,700 | 9.40 | 9.47 | 9.32 | 9.35 | 00:00:00 | 2010-12-23 | 877,500 | 9.35 | 9.42 | 9.33 | 9.39 | 00:00:00 | 2010-12-27 | 402,400 | 9.38 | 9.40 | 9.25 | 9.35 | 00:00:00 | 2010-12-28 | 180,300 | 9.34 | 9.36 | 9.28 | 9.31 | 00:00:00 | 2010-12-29 | 355,700 | 9.30 | 9.42 | 9.29 | 9.42 | 00:00:00 | 2010-12-30 | 253,300 | 9.43 | 9.43 | 9.26 | 9.27 | 00:00:00 | 2011-01-03 | 594,800 | 9.36 | 9.59 | 9.33 | 9.41 | 00:00:00 | 2011-01-04 | 504,800 | 9.47 | 9.48 | 9.40 | 9.48 | 00:00:00 | 2011-01-05 | 466,900 | 9.48 | 9.49 | 9.37 | 9.47 | 00:00:00 | 2011-01-06 | 409,900 | 9.48 | 9.55 | 9.44 | 9.48 | 00:00:00 | 2011-01-07 | 646,800 | 9.48 | 9.48 | 9.35 | 9.41 | 00:00:00 | 2011-01-10 | 1,594,800 | 9.41 | 9.41 | 8.83 | 8.93 | 00:00:00 | 2011-01-11 | 1,072,600 | 8.93 | 9.19 | 8.81 | 9.19 | 00:00:00 | 2011-01-12 | 863,600 | 9.19 | 9.45 | 9.19 | 9.44 | 00:00:00 | 2011-01-13 | 917,300 | 9.43 | 9.60 | 9.35 | 9.57 | 00:00:00 | 2011-01-14 | 750,300 | 9.57 | 9.59 | 9.45 | 9.53 | 00:00:00 | 2011-01-17 | 340,900 | 9.55 | 9.56 | 9.40 | 9.44 | 00:00:00 | 2011-01-18 | 2,731,900 | 9.45 | 10.16 | 9.44 | 10.08 | 00:00:00 | 2011-01-19 | 1,745,900 | 10.16 | 10.40 | 10.13 | 10.25 | 00:00:00 | 2011-01-20 | 785,600 | 10.20 | 10.25 | 10.01 | 10.16 | 00:00:00 | 2011-01-21 | 1,524,800 | 10.20 | 10.50 | 10.13 | 10.47 | 00:00:00 | 2011-01-24 | 861,700 | 10.48 | 10.59 | 10.42 | 10.58 | 00:00:00 | 2011-01-25 | 1,136,800 | 10.59 | 10.79 | 10.46 | 10.59 | 00:00:00 | 2011-01-26 | 990,000 | 10.61 | 10.79 | 10.55 | 10.65 | 00:00:00 | 2011-01-27 | 608,700 | 10.64 | 10.80 | 10.50 | 10.80 | 00:00:00 | 2011-01-28 | 1,469,400 | 10.81 | 11.15 | 10.67 | 10.67 | 00:00:00 | 2011-01-31 | 587,200 | 10.59 | 10.74 | 10.44 | 10.61 | 00:00:00 | 2011-02-01 | 503,100 | 10.65 | 10.78 | 10.53 | 10.78 | 00:00:00 | 2011-02-02 | 373,400 | 10.77 | 10.85 | 10.70 | 10.70 | 00:00:00 | 2011-02-03 | 640,600 | 10.69 | 10.85 | 10.51 | 10.65 | 00:00:00 | 2011-02-04 | 673,600 | 10.68 | 10.93 | 10.61 | 10.83 | 00:00:00 | 2011-02-07 | 2,880,400 | 10.84 | 11.03 | 10.31 | 10.47 | 00:00:00 | 2011-02-08 | 2,241,300 | 10.52 | 10.85 | 10.51 | 10.83 | 00:00:00 | 2011-02-09 | 1,097,200 | 10.80 | 10.88 | 10.73 | 10.84 | 00:00:00 | 2011-02-10 | 1,114,200 | 10.97 | 11.02 | 10.59 | 10.69 | 00:00:00 | 2011-02-11 | 470,000 | 10.70 | 10.70 | 10.53 | 10.66 | 00:00:00 | 2011-02-14 | 384,400 | 10.71 | 10.80 | 10.66 | 10.75 | 00:00:00 | 2011-02-15 | 256,700 | 10.79 | 10.79 | 10.65 | 10.67 | 00:00:00 | 2011-02-16 | 600,700 | 10.67 | 10.78 | 10.63 | 10.78 | 00:00:00 | 2011-02-17 | 356,600 | 10.78 | 10.81 | 10.68 | 10.71 | 00:00:00 | 2011-02-18 | 690,800 | 10.70 | 10.74 | 10.47 | 10.61 | 00:00:00 | 2011-02-21 | 433,500 | 10.62 | 10.65 | 10.33 | 10.33 | 00:00:00 | 2011-02-22 | 231,500 | 10.32 | 10.40 | 10.21 | 10.37 | 00:00:00 | 2011-02-23 | 694,100 | 10.36 | 10.44 | 10.15 | 10.20 | 00:00:00 | 2011-02-24 | 733,300 | 10.13 | 10.20 | 9.96 | 9.99 | 00:00:00 | 2011-02-25 | 599,100 | 10.00 | 10.34 | 9.95 | 10.18 | 00:00:00 | 2011-02-28 | 341,400 | 10.18 | 10.38 | 10.14 | 10.25 | 00:00:00 | 2011-03-01 | 628,200 | 10.27 | 10.57 | 10.27 | 10.56 | 00:00:00 | 2011-03-02 | 674,100 | 10.54 | 10.65 | 10.46 | 10.52 | 00:00:00 | 2011-03-03 | 413,000 | 10.64 | 10.64 | 10.52 | 10.58 | 00:00:00 | 2011-03-04 | 1,087,500 | 10.64 | 10.71 | 10.54 | 10.71 | 00:00:00 | 2011-03-07 | 1,815,800 | 10.71 | 11.15 | 10.67 | 11.12 | 00:00:00 | 2011-03-08 | 999,700 | 11.15 | 11.28 | 11.06 | 11.28 | 00:00:00 | 2011-03-09 | 2,840,300 | 11.29 | 12.05 | 11.21 | 11.97 | 00:00:00 | 2011-03-10 | 2,071,600 | 11.92 | 12.10 | 11.55 | 11.93 | 00:00:00 | 2011-03-11 | 4,271,300 | 11.84 | 12.50 | 11.65 | 12.48 | 00:00:00 | 2011-03-14 | 1,528,100 | 12.43 | 12.66 | 12.30 | 12.61 | 00:00:00 | 2011-03-15 | 1,341,400 | 12.46 | 12.53 | 12.27 | 12.51 | 00:00:00 | 2011-03-16 | 1,603,100 | 12.51 | 12.74 | 12.44 | 12.63 | 00:00:00 | 2011-03-17 | 783,600 | 12.64 | 12.92 | 12.57 | 12.92 | 00:00:00 | 2011-03-18 | 2,106,600 | 12.93 | 12.93 | 12.20 | 12.22 | 00:00:00 | 2011-03-21 | 709,600 | 12.34 | 12.51 | 12.25 | 12.44 | 00:00:00 | 2011-03-22 | 380,800 | 12.49 | 12.56 | 12.35 | 12.42 | 00:00:00 | 2011-03-23 | 359,000 | 12.41 | 12.46 | 12.31 | 12.35 | 00:00:00 | 2011-03-24 | 564,000 | 12.30 | 12.63 | 12.30 | 12.59 | 00:00:00 | 2011-03-25 | 432,000 | 12.60 | 12.74 | 12.53 | 12.64 | 00:00:00 | 2011-03-28 | 641,900 | 12.65 | 12.80 | 12.52 | 12.56 | 00:00:00 | 2011-03-29 | 736,200 | 12.57 | 12.75 | 12.38 | 12.71 | 00:00:00 | 2011-03-30 | 605,700 | 12.81 | 12.85 | 12.60 | 12.81 | 00:00:00 | 2011-03-31 | 355,300 | 12.84 | 12.85 | 12.67 | 12.71 | 00:00:00 | 2011-04-01 | 683,200 | 12.89 | 12.95 | 12.80 | 12.90 | 00:00:00 | 2011-04-04 | 1,488,800 | 12.91 | 13.50 | 12.85 | 13.46 | 00:00:00 | 2011-04-05 | 1,237,100 | 13.47 | 13.80 | 13.37 | 13.47 | 00:00:00 | 2011-04-06 | 731,500 | 13.40 | 13.53 | 13.25 | 13.26 | 00:00:00 | 2011-04-07 | 514,400 | 13.28 | 13.42 | 13.22 | 13.25 | 00:00:00 | 2011-04-08 | 350,700 | 13.30 | 13.39 | 13.25 | 13.34 | 00:00:00 | 2011-04-11 | 2,862,600 | 13.57 | 14.27 | 13.53 | 14.24 | 00:00:00 | 2011-04-12 | 1,251,000 | 14.10 | 14.20 | 13.85 | 13.90 | 00:00:00 | 2011-04-13 | 479,000 | 13.92 | 14.08 | 13.83 | 14.02 | 00:00:00 | 2011-04-14 | 495,400 | 14.03 | 14.12 | 13.93 | 14.09 | 00:00:00 | 2011-04-15 | 526,000 | 14.11 | 14.36 | 14.02 | 14.07 | 00:00:00 | 2011-04-18 | 532,000 | 14.09 | 14.17 | 13.93 | 14.03 | 00:00:00 | 2011-04-19 | 340,900 | 14.06 | 14.13 | 13.96 | 14.03 | 00:00:00 | 2011-04-20 | 1,152,400 | 14.06 | 14.70 | 14.03 | 14.52 | 00:00:00 | 2011-04-21 | 616,600 | 14.51 | 14.60 | 14.34 | 14.55 | 00:00:00 | 2011-04-26 | 725,800 | 14.54 | 14.85 | 14.50 | 14.62 | 00:00:00 | 2011-04-27 | 1,397,000 | 14.65 | 15.05 | 14.60 | 14.84 | 00:00:00 | 2011-04-28 | 2,970,200 | 15.10 | 15.43 | 14.55 | 14.64 | 00:00:00 | 2011-04-29 | 1,404,800 | 14.64 | 15.13 | 14.60 | 15.08 | 00:00:00 | 2011-05-02 | 1,395,300 | 15.15 | 15.46 | 15.11 | 15.35 | 00:00:00 | 2011-05-03 | 1,019,600 | 15.34 | 15.49 | 15.16 | 15.44 | 00:00:00 | 2011-05-04 | 2,316,600 | 15.35 | 15.35 | 14.97 | 15.10 | 00:00:00 | 2011-05-05 | 1,291,300 | 15.07 | 15.26 | 15.00 | 15.24 | 00:00:00 | 2011-05-06 | 916,700 | 15.28 | 15.35 | 15.10 | 15.24 | 00:00:00 | 2011-05-09 | 1,240,100 | 15.20 | 15.34 | 14.97 | 15.12 | 00:00:00 | 2011-05-10 | 678,300 | 15.19 | 15.24 | 15.06 | 15.12 | 00:00:00 | 2011-05-11 | 1,053,100 | 15.20 | 15.46 | 15.11 | 15.40 | 00:00:00 | 2011-05-12 | 846,000 | 15.26 | 15.44 | 15.09 | 15.17 | 00:00:00 | 2011-05-13 | 532,300 | 15.22 | 15.31 | 15.08 | 15.18 | 00:00:00 | 2011-05-16 | 411,000 | 15.10 | 15.29 | 15.03 | 15.23 | 00:00:00 | 2011-05-17 | 391,100 | 15.26 | 15.29 | 14.99 | 15.05 | 00:00:00 | 2011-05-18 | 2,084,200 | 15.03 | 15.15 | 14.25 | 14.45 | 00:00:00 | 2011-05-19 | 742,800 | 14.57 | 14.72 | 14.36 | 14.53 | 00:00:00 | 2011-05-20 | 949,800 | 14.57 | 14.68 | 14.25 | 14.34 | 00:00:00 | 2011-05-23 | 599,600 | 14.11 | 14.28 | 14.00 | 14.23 | 00:00:00 | 2011-05-24 | 407,900 | 14.22 | 14.27 | 14.00 | 14.20 | 00:00:00 | 2011-05-25 | 435,100 | 14.20 | 14.36 | 14.08 | 14.22 | 00:00:00 | 2011-05-26 | 1,262,600 | 14.22 | 14.29 | 13.60 | 13.71 | 00:00:00 | 2011-05-27 | 1,085,900 | 13.72 | 13.84 | 13.44 | 13.68 | 00:00:00 | 2011-05-30 | 439,500 | 13.56 | 13.84 | 13.55 | 13.79 | 00:00:00 | 2011-05-31 | 578,300 | 13.86 | 14.06 | 13.77 | 14.06 | 00:00:00 | 2011-06-01 | 399,400 | 14.13 | 14.16 | 13.83 | 13.83 | 00:00:00 | 2011-06-02 | 289,000 | 13.81 | 13.89 | 13.67 | 13.72 | 00:00:00 | 2011-06-03 | 199,400 | 13.71 | 13.81 | 13.62 | 13.78 | 00:00:00 | 2011-06-06 | 252,100 | 13.77 | 13.82 | 13.53 | 13.58 | 00:00:00 | 2011-06-07 | 230,300 | 13.55 | 13.65 | 13.40 | 13.49 | 00:00:00 | 2011-06-08 | 570,800 | 13.38 | 13.42 | 12.99 | 13.07 | 00:00:00 | 2011-06-09 | 451,500 | 13.03 | 13.21 | 12.95 | 13.01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|