|
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 | 2011-06-09 | 451,500 | 13.03 | 13.21 | 12.95 | 13.01 | 00:00:00 | 2011-06-10 | 382,300 | 13.00 | 13.13 | 12.93 | 12.97 | 00:00:00 | 2011-06-13 | 200,700 | 12.90 | 13.03 | 12.87 | 12.88 | 00:00:00 | 2011-06-14 | 517,000 | 12.80 | 13.10 | 12.77 | 13.04 | 00:00:00 | 2011-06-15 | 288,400 | 13.03 | 13.07 | 12.79 | 12.83 | 00:00:00 | 2011-06-16 | 484,400 | 12.74 | 12.78 | 12.51 | 12.56 | 00:00:00 | 2011-06-17 | 681,800 | 12.47 | 12.66 | 12.31 | 12.51 | 00:00:00 | 2011-06-20 | 471,500 | 12.36 | 12.46 | 12.18 | 12.34 | 00:00:00 | 2011-06-21 | 1,336,800 | 12.35 | 13.16 | 12.35 | 13.08 | 00:00:00 | 2011-06-22 | 1,210,300 | 13.15 | 13.65 | 13.09 | 13.57 | 00:00:00 | 2011-06-23 | 1,298,800 | 13.49 | 13.64 | 12.96 | 13.04 | 00:00:00 | 2011-06-24 | 586,500 | 13.23 | 13.29 | 12.77 | 12.77 | 00:00:00 | 2011-06-27 | 712,000 | 12.77 | 13.25 | 12.68 | 13.15 | 00:00:00 | 2011-06-28 | 724,200 | 13.20 | 13.24 | 12.85 | 12.94 | 00:00:00 | 2011-06-29 | 784,300 | 13.04 | 13.28 | 12.95 | 13.13 | 00:00:00 | 2011-06-30 | 443,700 | 13.15 | 13.40 | 13.10 | 13.38 | 00:00:00 | 2011-07-01 | 379,000 | 13.32 | 13.52 | 13.22 | 13.49 | 00:00:00 | 2011-07-04 | 466,300 | 13.48 | 13.81 | 13.45 | 13.51 | 00:00:00 | 2011-07-05 | 369,900 | 13.52 | 13.52 | 13.26 | 13.32 | 00:00:00 | 2011-07-06 | 1,091,100 | 13.41 | 13.95 | 13.15 | 13.68 | 00:00:00 | 2011-07-07 | 1,060,200 | 13.71 | 14.03 | 13.51 | 13.87 | 00:00:00 | 2011-07-08 | 539,300 | 13.96 | 13.98 | 13.36 | 13.39 | 00:00:00 | 2011-07-11 | 429,800 | 13.38 | 13.38 | 12.86 | 12.94 | 00:00:00 | 2011-07-12 | 1,094,200 | 12.69 | 13.00 | 12.06 | 12.90 | 00:00:00 | 2011-07-13 | 594,200 | 12.97 | 13.07 | 12.74 | 12.84 | 00:00:00 | 2011-07-14 | 493,600 | 12.62 | 12.85 | 12.48 | 12.64 | 00:00:00 | 2011-07-15 | 808,100 | 12.70 | 12.73 | 12.26 | 12.28 | 00:00:00 | 2011-07-18 | 376,800 | 12.35 | 12.35 | 12.04 | 12.07 | 00:00:00 | 2011-07-19 | 1,147,500 | 12.23 | 12.23 | 11.91 | 12.01 | 00:00:00 | 2011-07-20 | 1,372,300 | 12.02 | 12.15 | 11.65 | 11.75 | 00:00:00 | 2011-07-21 | 1,497,100 | 12.05 | 12.41 | 11.90 | 12.41 | 00:00:00 | 2011-07-22 | 914,100 | 12.45 | 12.69 | 12.34 | 12.58 | 00:00:00 | 2011-07-25 | 1,039,600 | 12.70 | 12.76 | 12.33 | 12.52 | 00:00:00 | 2011-07-26 | 1,064,500 | 12.54 | 12.82 | 12.45 | 12.69 | 00:00:00 | 2011-07-27 | 1,189,300 | 12.71 | 12.85 | 12.51 | 12.60 | 00:00:00 | 2011-07-28 | 701,000 | 12.68 | 12.68 | 12.12 | 12.67 | 00:00:00 | 2011-07-29 | 3,762,800 | 13.20 | 14.34 | 13.10 | 13.82 | 00:00:00 | 2011-08-01 | 1,512,100 | 13.91 | 13.92 | 13.23 | 13.44 | 00:00:00 | 2011-08-02 | 1,038,300 | 13.39 | 13.52 | 12.69 | 12.72 | 00:00:00 | 2011-08-03 | 789,600 | 12.65 | 13.14 | 12.39 | 12.85 | 00:00:00 | 2011-08-04 | 461,300 | 13.13 | 13.13 | 12.45 | 12.63 | 00:00:00 | 2011-08-05 | 1,417,900 | 12.11 | 12.31 | 11.51 | 11.93 | 00:00:00 | 2011-08-08 | 926,800 | 11.81 | 12.26 | 11.23 | 11.25 | 00:00:00 | 2011-08-09 | 1,157,500 | 11.15 | 11.98 | 11.01 | 11.74 | 00:00:00 | 2011-08-10 | 678,700 | 12.00 | 12.09 | 11.23 | 11.34 | 00:00:00 | 2011-08-11 | 700,200 | 11.66 | 11.86 | 11.11 | 11.55 | 00:00:00 | 2011-08-12 | 382,400 | 11.52 | 11.85 | 11.31 | 11.80 | 00:00:00 | 2011-08-16 | 614,900 | 11.83 | 11.99 | 11.31 | 11.83 | 00:00:00 | 2011-08-17 | 308,300 | 11.53 | 11.69 | 11.37 | 11.64 | 00:00:00 | 2011-08-18 | 519,900 | 11.56 | 11.60 | 10.88 | 10.93 | 00:00:00 | 2011-08-19 | 547,400 | 10.93 | 11.05 | 10.38 | 10.77 | 00:00:00 | 2011-08-22 | 371,700 | 10.73 | 11.07 | 10.70 | 10.76 | 00:00:00 | 2011-08-23 | 508,100 | 10.83 | 10.95 | 10.50 | 10.57 | 00:00:00 | 2011-08-24 | 772,800 | 10.69 | 10.84 | 10.47 | 10.69 | 00:00:00 | 2011-08-25 | 942,900 | 10.60 | 10.77 | 10.28 | 10.43 | 00:00:00 | 2011-08-26 | 505,300 | 10.37 | 10.49 | 10.22 | 10.40 | 00:00:00 | 2011-08-29 | 594,900 | 10.54 | 10.62 | 10.27 | 10.43 | 00:00:00 | 2011-08-30 | 393,700 | 10.54 | 10.59 | 10.35 | 10.54 | 00:00:00 | 2011-08-31 | 660,900 | 10.59 | 11.04 | 10.55 | 11.02 | 00:00:00 | 2011-09-01 | 439,100 | 11.03 | 11.25 | 10.86 | 11.16 | 00:00:00 | 2011-09-02 | 424,700 | 10.94 | 11.16 | 10.79 | 10.79 | 00:00:00 | 2011-09-05 | 309,900 | 10.64 | 10.65 | 10.27 | 10.46 | 00:00:00 | 2011-09-06 | 490,900 | 10.47 | 10.58 | 10.23 | 10.32 | 00:00:00 | 2011-09-07 | 396,500 | 10.58 | 10.82 | 10.52 | 10.75 | 00:00:00 | 2011-09-08 | 319,000 | 10.76 | 11.00 | 10.70 | 10.74 | 00:00:00 | 2011-09-09 | 747,400 | 10.64 | 11.14 | 10.49 | 10.70 | 00:00:00 | 2011-09-12 | 479,300 | 10.51 | 10.59 | 10.22 | 10.40 | 00:00:00 | 2011-09-13 | 843,700 | 10.64 | 10.94 | 10.33 | 10.87 | 00:00:00 | 2011-09-14 | 695,400 | 10.80 | 11.24 | 10.80 | 11.24 | 00:00:00 | 2011-09-15 | 1,108,600 | 11.31 | 11.57 | 11.11 | 11.17 | 00:00:00 | 2011-09-16 | 1,167,000 | 11.30 | 11.77 | 11.20 | 11.38 | 00:00:00 | 2011-09-19 | 482,500 | 11.15 | 11.48 | 11.06 | 11.16 | 00:00:00 | 2011-09-20 | 296,700 | 11.11 | 11.29 | 11.02 | 11.22 | 00:00:00 | 2011-09-21 | 731,100 | 11.24 | 11.75 | 11.15 | 11.31 | 00:00:00 | 2011-09-22 | 593,300 | 11.09 | 11.21 | 11.00 | 11.07 | 00:00:00 | 2011-09-23 | 915,700 | 11.22 | 11.27 | 10.97 | 11.24 | 00:00:00 | 2011-09-26 | 788,100 | 11.13 | 11.65 | 11.11 | 11.54 | 00:00:00 | 2011-09-27 | 702,500 | 11.76 | 11.93 | 11.63 | 11.81 | 00:00:00 | 2011-09-28 | 909,800 | 11.79 | 12.20 | 11.39 | 12.11 | 00:00:00 | 2011-09-29 | 772,000 | 12.09 | 12.18 | 11.83 | 12.01 | 00:00:00 | 2011-09-30 | 513,900 | 11.99 | 12.06 | 11.73 | 11.77 | 00:00:00 | 2011-10-03 | 336,300 | 11.55 | 11.71 | 11.46 | 11.56 | 00:00:00 | 2011-10-04 | 458,300 | 11.44 | 11.52 | 11.26 | 11.47 | 00:00:00 | 2011-10-05 | 392,600 | 11.72 | 11.77 | 11.46 | 11.67 | 00:00:00 | 2011-10-06 | 608,900 | 11.70 | 12.17 | 11.66 | 12.17 | 00:00:00 | 2011-10-07 | 648,500 | 12.20 | 12.31 | 11.87 | 12.21 | 00:00:00 | 2011-10-10 | 611,100 | 12.30 | 12.45 | 12.15 | 12.34 | 00:00:00 | 2011-10-11 | 398,900 | 12.34 | 12.39 | 12.14 | 12.28 | 00:00:00 | 2011-10-12 | 690,800 | 12.22 | 12.84 | 12.18 | 12.81 | 00:00:00 | 2011-10-13 | 1,303,300 | 12.72 | 12.80 | 12.38 | 12.54 | 00:00:00 | 2011-10-14 | 958,400 | 12.55 | 13.20 | 12.46 | 12.91 | 00:00:00 | 2011-10-17 | 589,500 | 13.00 | 13.25 | 12.40 | 12.57 | 00:00:00 | 2011-10-18 | 541,000 | 12.40 | 12.68 | 12.30 | 12.57 | 00:00:00 | 2011-10-19 | 1,001,900 | 12.75 | 13.34 | 12.75 | 13.25 | 00:00:00 | 2011-10-20 | 660,300 | 13.05 | 13.34 | 12.95 | 13.05 | 00:00:00 | 2011-10-21 | 466,500 | 13.24 | 13.30 | 13.03 | 13.20 | 00:00:00 | 2011-10-24 | 730,500 | 13.30 | 13.33 | 12.97 | 13.20 | 00:00:00 | 2011-10-25 | 1,642,000 | 13.16 | 13.94 | 13.16 | 13.90 | 00:00:00 | 2011-10-26 | 948,500 | 13.90 | 14.05 | 13.75 | 14.02 | 00:00:00 | 2011-10-27 | 1,857,300 | 14.31 | 14.45 | 13.65 | 13.81 | 00:00:00 | 2011-10-28 | 605,400 | 13.83 | 13.85 | 13.60 | 13.65 | 00:00:00 | 2011-10-31 | 814,800 | 13.67 | 13.94 | 13.55 | 13.85 | 00:00:00 | 2011-11-01 | 604,500 | 13.69 | 13.69 | 13.06 | 13.14 | 00:00:00 | 2011-11-02 | 479,500 | 13.13 | 13.34 | 12.77 | 13.14 | 00:00:00 | 2011-11-03 | 611,400 | 12.90 | 13.74 | 12.83 | 13.74 | 00:00:00 | 2011-11-04 | 1,953,900 | 13.95 | 14.09 | 12.92 | 13.25 | 00:00:00 | 2011-11-07 | 1,031,700 | 13.20 | 13.42 | 12.77 | 13.32 | 00:00:00 | 2011-11-08 | 864,600 | 13.29 | 13.45 | 12.96 | 12.99 | 00:00:00 | 2011-11-09 | 4,950,500 | 12.77 | 12.79 | 11.05 | 12.00 | 00:00:00 | 2011-11-10 | 1,952,000 | 11.85 | 12.02 | 11.65 | 11.67 | 00:00:00 | 2011-11-11 | 898,700 | 11.73 | 12.12 | 11.70 | 12.07 | 00:00:00 | 2011-11-14 | 682,900 | 12.23 | 12.30 | 11.70 | 11.79 | 00:00:00 | 2011-11-15 | 1,463,200 | 11.67 | 11.70 | 11.14 | 11.36 | 00:00:00 | 2011-11-16 | 779,000 | 11.38 | 11.87 | 11.31 | 11.81 | 00:00:00 | 2011-11-17 | 592,900 | 11.65 | 11.85 | 11.57 | 11.74 | 00:00:00 | 2011-11-18 | 603,400 | 11.56 | 11.84 | 11.41 | 11.50 | 00:00:00 | 2011-11-21 | 1,318,600 | 11.54 | 11.54 | 10.55 | 10.60 | 00:00:00 | 2011-11-22 | 694,100 | 10.80 | 10.84 | 10.59 | 10.66 | 00:00:00 | 2011-11-23 | 672,700 | 10.55 | 10.84 | 10.50 | 10.57 | 00:00:00 | 2011-11-24 | 613,300 | 10.55 | 11.05 | 10.55 | 10.82 | 00:00:00 | 2011-11-25 | 828,000 | 10.70 | 10.80 | 10.32 | 10.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|