|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-06 | 452,600 | 15.20 | 15.51 | 15.18 | 15.30 | 00:00:00 | | 2003-06-09 | 252,500 | 15.30 | 15.55 | 15.30 | 15.49 | 00:00:00 | | 2003-06-10 | 175,700 | 15.50 | 15.52 | 15.31 | 15.49 | 00:00:00 | | 2003-06-11 | 69,600 | 15.50 | 15.50 | 15.31 | 15.38 | 00:00:00 | | 2003-06-12 | 196,500 | 15.40 | 15.50 | 15.31 | 15.40 | 00:00:00 | | 2003-06-13 | 79,900 | 15.32 | 15.33 | 15.16 | 15.20 | 00:00:00 | | 2003-06-16 | 195,600 | 15.27 | 15.27 | 15.02 | 15.13 | 00:00:00 | | 2003-06-17 | 89,400 | 15.24 | 15.24 | 15.11 | 15.20 | 00:00:00 | | 2003-06-18 | 244,900 | 15.12 | 15.51 | 15.12 | 15.51 | 00:00:00 | | 2003-06-19 | 44,600 | 15.42 | 15.42 | 15.22 | 15.22 | 00:00:00 | | 2003-06-20 | 73,500 | 15.19 | 15.40 | 15.19 | 15.35 | 00:00:00 | | 2003-06-23 | 40,200 | 15.30 | 15.35 | 15.25 | 15.30 | 00:00:00 | | 2003-06-24 | 60,600 | 15.28 | 15.28 | 15.15 | 15.22 | 00:00:00 | | 2003-06-25 | 90,700 | 15.30 | 15.34 | 15.20 | 15.26 | 00:00:00 | | 2003-06-26 | 179,800 | 15.31 | 15.48 | 15.23 | 15.40 | 00:00:00 | | 2003-06-27 | 34,100 | 15.48 | 15.48 | 15.27 | 15.28 | 00:00:00 | | 2003-06-30 | 70,100 | 15.34 | 15.39 | 15.20 | 15.34 | 00:00:00 | | 2003-07-01 | 81,800 | 15.16 | 15.34 | 15.15 | 15.24 | 00:00:00 | | 2003-07-02 | 53,700 | 15.30 | 15.30 | 15.18 | 15.22 | 00:00:00 | | 2003-07-03 | 67,700 | 15.15 | 15.18 | 15.08 | 15.11 | 00:00:00 | | 2003-07-04 | 37,700 | 15.10 | 15.16 | 15.05 | 15.10 | 00:00:00 | | 2003-07-07 | 174,700 | 15.06 | 15.39 | 14.96 | 15.35 | 00:00:00 | | 2003-07-08 | 148,400 | 15.45 | 15.64 | 15.36 | 15.64 | 00:00:00 | | 2003-07-09 | 116,400 | 15.56 | 15.75 | 15.47 | 15.47 | 00:00:00 | | 2003-07-10 | 121,400 | 15.47 | 15.74 | 15.45 | 15.71 | 00:00:00 | | 2003-07-11 | 26,600 | 15.65 | 15.65 | 15.51 | 15.65 | 00:00:00 | | 2003-07-14 | 23,300 | 15.66 | 15.66 | 15.46 | 15.50 | 00:00:00 | | 2003-07-15 | 31,400 | 15.53 | 15.59 | 15.41 | 15.53 | 00:00:00 | | 2003-07-16 | 41,300 | 15.54 | 15.68 | 15.45 | 15.59 | 00:00:00 | | 2003-07-17 | 49,100 | 15.65 | 15.65 | 15.41 | 15.41 | 00:00:00 | | 2003-07-18 | 36,300 | 15.50 | 15.60 | 15.38 | 15.50 | 00:00:00 | | 2003-07-21 | 43,400 | 15.50 | 15.60 | 15.37 | 15.49 | 00:00:00 | | 2003-07-22 | 143,800 | 15.32 | 15.64 | 15.32 | 15.48 | 00:00:00 | | 2003-07-23 | 136,400 | 15.51 | 15.60 | 15.01 | 15.33 | 00:00:00 | | 2003-07-24 | 80,300 | 15.40 | 15.40 | 15.05 | 15.23 | 00:00:00 | | 2003-07-25 | 122,500 | 15.11 | 15.27 | 15.06 | 15.15 | 00:00:00 | | 2003-07-28 | 85,200 | 15.33 | 15.33 | 15.15 | 15.21 | 00:00:00 | | 2003-07-29 | 34,900 | 15.19 | 15.28 | 15.10 | 15.20 | 00:00:00 | | 2003-07-30 | 16,900 | 15.27 | 15.27 | 15.16 | 15.27 | 00:00:00 | | 2003-07-31 | 61,600 | 15.30 | 15.48 | 15.22 | 15.45 | 00:00:00 | | 2003-08-01 | 63,300 | 15.50 | 15.54 | 15.35 | 15.48 | 00:00:00 | | 2003-08-04 | 150,700 | 15.44 | 15.72 | 15.44 | 15.69 | 00:00:00 | | 2003-08-05 | 61,500 | 15.74 | 15.74 | 15.52 | 15.60 | 00:00:00 | | 2003-08-06 | 257,700 | 15.63 | 15.63 | 15.00 | 15.26 | 00:00:00 | | 2003-08-07 | 208,600 | 15.26 | 15.35 | 15.18 | 15.24 | 00:00:00 | | 2003-08-08 | 43,200 | 15.26 | 15.31 | 15.19 | 15.26 | 00:00:00 | | 2003-08-11 | 31,900 | 15.38 | 15.45 | 15.20 | 15.34 | 00:00:00 | | 2003-08-12 | 44,500 | 15.25 | 15.38 | 15.22 | 15.25 | 00:00:00 | | 2003-08-13 | 69,200 | 15.21 | 15.36 | 15.16 | 15.21 | 00:00:00 | | 2003-08-14 | 136,100 | 15.23 | 15.28 | 15.20 | 15.23 | 00:00:00 | | 2003-08-15 | 0 | 15.23 | 15.23 | 15.23 | 15.23 | 00:00:00 | | 2003-08-18 | 171,500 | 15.24 | 15.35 | 15.05 | 15.12 | 00:00:00 | | 2003-08-19 | 224,400 | 15.20 | 15.20 | 15.00 | 15.06 | 00:00:00 | | 2003-08-20 | 84,700 | 15.08 | 15.21 | 15.02 | 15.20 | 00:00:00 | | 2003-08-21 | 137,900 | 15.20 | 15.23 | 15.14 | 15.18 | 00:00:00 | | 2003-08-22 | 74,600 | 15.10 | 15.25 | 15.10 | 15.10 | 00:00:00 | | 2003-08-25 | 115,400 | 15.10 | 15.10 | 14.95 | 15.02 | 00:00:00 | | 2003-08-26 | 96,600 | 15.10 | 15.25 | 15.03 | 15.18 | 00:00:00 | | 2003-08-27 | 43,900 | 15.25 | 15.25 | 15.11 | 15.14 | 00:00:00 | | 2003-08-28 | 86,100 | 15.10 | 15.19 | 15.08 | 15.10 | 00:00:00 | | 2003-08-29 | 58,800 | 15.23 | 15.23 | 15.10 | 15.23 | 00:00:00 | | 2003-09-01 | 45,800 | 15.13 | 15.34 | 15.13 | 15.30 | 00:00:00 | | 2003-09-02 | 27,700 | 15.32 | 15.32 | 15.25 | 15.27 | 00:00:00 | | 2003-09-03 | 107,100 | 15.32 | 15.32 | 15.13 | 15.15 | 00:00:00 | | 2003-09-04 | 135,900 | 15.28 | 15.33 | 15.04 | 15.12 | 00:00:00 | | 2003-09-05 | 67,300 | 15.11 | 15.20 | 15.04 | 15.19 | 00:00:00 | | 2003-09-08 | 95,600 | 15.18 | 15.25 | 15.07 | 15.15 | 00:00:00 | | 2003-09-09 | 66,900 | 15.13 | 15.20 | 15.10 | 15.14 | 00:00:00 | | 2003-09-10 | 103,000 | 15.25 | 15.28 | 15.10 | 15.25 | 00:00:00 | | 2003-09-11 | 237,700 | 15.20 | 15.20 | 15.00 | 15.01 | 00:00:00 | | 2003-09-12 | 131,000 | 15.01 | 15.13 | 15.01 | 15.10 | 00:00:00 | | 2003-09-15 | 85,500 | 15.13 | 15.19 | 15.00 | 15.18 | 00:00:00 | | 2003-09-16 | 100,500 | 15.06 | 15.17 | 15.00 | 15.02 | 00:00:00 | | 2003-09-17 | 266,200 | 15.02 | 15.15 | 14.97 | 15.12 | 00:00:00 | | 2003-09-18 | 208,400 | 15.12 | 15.15 | 15.04 | 15.08 | 00:00:00 | | 2003-09-19 | 251,500 | 15.05 | 15.30 | 15.04 | 15.25 | 00:00:00 | | 2003-09-22 | 102,200 | 15.35 | 15.35 | 15.08 | 15.15 | 00:00:00 | | 2003-09-23 | 118,100 | 15.21 | 15.32 | 15.06 | 15.23 | 00:00:00 | | 2003-09-24 | 994,100 | 15.26 | 15.94 | 15.11 | 15.84 | 00:00:00 | | 2003-09-25 | 194,100 | 15.80 | 15.84 | 15.57 | 15.78 | 00:00:00 | | 2003-09-26 | 332,800 | 15.80 | 16.05 | 15.80 | 15.88 | 00:00:00 | | 2003-09-29 | 132,400 | 16.00 | 16.00 | 15.65 | 15.72 | 00:00:00 | | 2003-09-30 | 82,900 | 15.79 | 15.90 | 15.46 | 15.54 | 00:00:00 | | 2003-10-01 | 58,000 | 15.60 | 15.70 | 15.50 | 15.58 | 00:00:00 | | 2003-10-02 | 83,800 | 15.70 | 15.88 | 15.62 | 15.72 | 00:00:00 | | 2003-10-03 | 53,500 | 15.66 | 15.85 | 15.66 | 15.80 | 00:00:00 | | 2003-10-06 | 95,600 | 15.85 | 15.95 | 15.81 | 15.88 | 00:00:00 | | 2003-10-07 | 78,200 | 15.88 | 15.90 | 15.62 | 15.80 | 00:00:00 | | 2003-10-08 | 280,900 | 15.85 | 16.04 | 15.78 | 16.04 | 00:00:00 | | 2003-10-09 | 710,000 | 16.05 | 16.40 | 16.03 | 16.20 | 00:00:00 | | 2003-10-10 | 394,000 | 16.35 | 16.35 | 15.90 | 16.19 | 00:00:00 | | 2003-10-13 | 334,800 | 16.40 | 16.54 | 16.14 | 16.22 | 00:00:00 | | 2003-10-14 | 253,000 | 16.29 | 16.39 | 16.08 | 16.15 | 00:00:00 | | 2003-10-15 | 138,800 | 16.15 | 16.20 | 16.10 | 16.16 | 00:00:00 | | 2003-10-16 | 139,400 | 16.10 | 16.37 | 16.08 | 16.29 | 00:00:00 | | 2003-10-17 | 76,600 | 16.31 | 16.34 | 16.17 | 16.30 | 00:00:00 | | 2003-10-20 | 79,400 | 16.30 | 16.30 | 16.12 | 16.21 | 00:00:00 | | 2003-10-21 | 59,000 | 16.18 | 16.23 | 16.11 | 16.18 | 00:00:00 | | 2003-10-22 | 111,900 | 16.16 | 16.18 | 16.05 | 16.16 | 00:00:00 | | 2003-10-23 | 84,200 | 16.01 | 16.27 | 16.00 | 16.27 | 00:00:00 | | 2003-10-24 | 27,800 | 16.24 | 16.24 | 16.08 | 16.14 | 00:00:00 | | 2003-10-27 | 75,600 | 16.08 | 16.25 | 16.03 | 16.25 | 00:00:00 | | 2003-10-28 | 61,300 | 16.15 | 16.30 | 16.07 | 16.11 | 00:00:00 | | 2003-10-29 | 67,400 | 16.13 | 16.17 | 16.05 | 16.13 | 00:00:00 | | 2003-10-30 | 148,100 | 16.11 | 16.30 | 16.11 | 16.15 | 00:00:00 | | 2003-10-31 | 47,900 | 16.26 | 16.27 | 16.12 | 16.25 | 00:00:00 | | 2003-11-03 | 114,300 | 16.22 | 16.45 | 16.21 | 16.45 | 00:00:00 | | 2003-11-04 | 123,000 | 16.50 | 16.51 | 16.22 | 16.30 | 00:00:00 | | 2003-11-05 | 101,100 | 16.39 | 16.45 | 16.10 | 16.10 | 00:00:00 | | 2003-11-06 | 144,200 | 16.20 | 16.20 | 15.95 | 16.01 | 00:00:00 | | 2003-11-07 | 179,300 | 16.05 | 16.25 | 16.03 | 16.17 | 00:00:00 | | 2003-11-10 | 109,700 | 16.10 | 16.45 | 16.10 | 16.35 | 00:00:00 | | 2003-11-11 | 69,800 | 16.20 | 16.41 | 16.15 | 16.41 | 00:00:00 | | 2003-11-12 | 267,400 | 16.40 | 16.63 | 16.33 | 16.56 | 00:00:00 | | 2003-11-13 | 180,900 | 16.65 | 16.65 | 16.32 | 16.40 | 00:00:00 | | 2003-11-14 | 51,200 | 16.35 | 16.42 | 16.29 | 16.40 | 00:00:00 | | 2003-11-17 | 100,200 | 16.30 | 16.46 | 16.21 | 16.40 | 00:00:00 | | 2003-11-18 | 71,500 | 16.32 | 16.48 | 16.32 | 16.42 | 00:00:00 | | 2003-11-19 | 131,500 | 16.33 | 16.35 | 16.20 | 16.28 | 00:00:00 | | 2003-11-20 | 70,700 | 16.24 | 16.33 | 16.07 | 16.10 | 00:00:00 | | 2003-11-21 | 75,600 | 16.11 | 16.20 | 16.05 | 16.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
