|
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 | 2004-05-07 | 131,600 | 17.73 | 17.91 | 17.71 | 17.89 | 00:00:00 | 2004-05-10 | 440,000 | 17.75 | 18.39 | 17.60 | 17.97 | 00:00:00 | 2004-05-11 | 158,900 | 17.97 | 18.31 | 17.90 | 18.30 | 00:00:00 | 2004-05-12 | 340,900 | 18.30 | 18.38 | 18.20 | 18.30 | 00:00:00 | 2004-05-13 | 377,900 | 18.19 | 18.68 | 18.16 | 18.63 | 00:00:00 | 2004-05-14 | 456,400 | 18.65 | 19.00 | 18.55 | 18.93 | 00:00:00 | 2004-05-17 | 174,200 | 18.91 | 18.92 | 18.52 | 18.75 | 00:00:00 | 2004-05-18 | 318,300 | 18.89 | 19.13 | 18.70 | 18.95 | 00:00:00 | 2004-05-19 | 292,800 | 18.95 | 19.09 | 18.66 | 18.68 | 00:00:00 | 2004-05-20 | 97,200 | 18.86 | 18.86 | 18.54 | 18.59 | 00:00:00 | 2004-05-21 | 175,400 | 18.90 | 18.90 | 18.67 | 18.84 | 00:00:00 | 2004-05-24 | 191,100 | 18.83 | 18.83 | 18.67 | 18.80 | 00:00:00 | 2004-05-25 | 196,000 | 18.80 | 18.80 | 18.63 | 18.72 | 00:00:00 | 2004-05-26 | 221,100 | 18.67 | 18.81 | 18.61 | 18.75 | 00:00:00 | 2004-05-27 | 139,000 | 18.83 | 18.83 | 18.70 | 18.75 | 00:00:00 | 2004-05-28 | 106,000 | 18.70 | 18.80 | 18.70 | 18.80 | 00:00:00 | 2004-05-31 | 48,300 | 18.82 | 18.84 | 18.70 | 18.74 | 00:00:00 | 2004-06-01 | 98,000 | 18.70 | 18.77 | 18.70 | 18.74 | 00:00:00 | 2004-06-02 | 60,500 | 18.71 | 18.95 | 18.71 | 18.95 | 00:00:00 | 2004-06-03 | 108,200 | 18.79 | 18.82 | 18.73 | 18.75 | 00:00:00 | 2004-06-04 | 179,800 | 18.70 | 18.98 | 18.75 | 18.92 | 00:00:00 | 2004-06-07 | 63,400 | 18.82 | 19.04 | 18.80 | 18.83 | 00:00:00 | 2004-06-08 | 533,800 | 18.85 | 18.94 | 18.73 | 18.74 | 00:00:00 | 2004-06-09 | 508,600 | 18.87 | 18.95 | 18.67 | 18.67 | 00:00:00 | 2004-06-10 | 251,100 | 18.62 | 18.98 | 18.62 | 18.92 | 00:00:00 | 2004-06-11 | 420,500 | 18.90 | 19.10 | 18.82 | 19.02 | 00:00:00 | 2004-06-14 | 175,600 | 19.09 | 19.29 | 18.86 | 19.00 | 00:00:00 | 2004-06-15 | 170,600 | 19.00 | 19.30 | 18.96 | 19.30 | 00:00:00 | 2004-06-16 | 382,100 | 19.31 | 19.45 | 19.16 | 19.40 | 00:00:00 | 2004-06-17 | 145,400 | 19.45 | 19.45 | 19.29 | 19.35 | 00:00:00 | 2004-06-18 | 130,800 | 19.37 | 19.40 | 19.17 | 19.21 | 00:00:00 | 2004-06-21 | 78,400 | 19.28 | 19.30 | 19.16 | 19.19 | 00:00:00 | 2004-06-22 | 190,000 | 19.59 | 19.77 | 19.17 | 19.59 | 00:00:00 | 2004-06-23 | 256,000 | 19.73 | 19.93 | 19.61 | 19.70 | 00:00:00 | 2004-06-24 | 109,900 | 19.80 | 19.84 | 19.70 | 19.70 | 00:00:00 | 2004-06-25 | 334,300 | 19.80 | 20.20 | 19.67 | 20.19 | 00:00:00 | 2004-06-28 | 310,800 | 20.15 | 21.15 | 20.10 | 20.70 | 00:00:00 | 2004-06-29 | 283,200 | 20.74 | 20.97 | 20.15 | 20.20 | 00:00:00 | 2004-06-30 | 189,300 | 20.20 | 20.58 | 20.20 | 20.40 | 00:00:00 | 2004-07-01 | 345,200 | 20.46 | 20.95 | 20.31 | 20.54 | 00:00:00 | 2004-07-02 | 181,100 | 20.32 | 20.78 | 20.32 | 20.71 | 00:00:00 | 2004-07-05 | 243,600 | 20.88 | 21.18 | 20.74 | 21.16 | 00:00:00 | 2004-07-06 | 392,100 | 21.34 | 21.48 | 20.45 | 20.69 | 00:00:00 | 2004-07-07 | 294,100 | 20.73 | 21.00 | 20.16 | 20.50 | 00:00:00 | 2004-07-08 | 219,700 | 20.41 | 20.89 | 20.30 | 20.68 | 00:00:00 | 2004-07-09 | 277,400 | 20.57 | 21.16 | 20.57 | 21.16 | 00:00:00 | 2004-07-12 | 330,800 | 21.19 | 21.80 | 21.15 | 21.56 | 00:00:00 | 2004-07-13 | 427,200 | 21.84 | 22.00 | 21.20 | 21.25 | 00:00:00 | 2004-07-14 | 269,500 | 21.39 | 21.59 | 20.85 | 21.20 | 00:00:00 | 2004-07-15 | 141,200 | 20.98 | 21.26 | 20.86 | 20.98 | 00:00:00 | 2004-07-16 | 87,500 | 21.10 | 21.25 | 20.88 | 20.99 | 00:00:00 | 2004-07-19 | 95,300 | 20.91 | 21.38 | 20.91 | 21.15 | 00:00:00 | 2004-07-20 | 178,600 | 21.21 | 21.21 | 20.75 | 21.03 | 00:00:00 | 2004-07-21 | 160,900 | 21.16 | 21.38 | 20.94 | 21.21 | 00:00:00 | 2004-07-22 | 245,400 | 21.18 | 21.21 | 20.85 | 20.96 | 00:00:00 | 2004-07-23 | 118,300 | 21.00 | 21.07 | 20.89 | 20.95 | 00:00:00 | 2004-07-26 | 76,900 | 20.98 | 21.14 | 20.77 | 20.77 | 00:00:00 | 2004-07-27 | 76,500 | 20.76 | 20.93 | 20.75 | 20.84 | 00:00:00 | 2004-07-28 | 100,800 | 20.99 | 21.10 | 20.80 | 21.00 | 00:00:00 | 2004-07-29 | 61,800 | 21.15 | 21.15 | 20.82 | 21.00 | 00:00:00 | 2004-07-30 | 183,800 | 20.81 | 20.95 | 20.80 | 20.89 | 00:00:00 | 2004-08-02 | 149,600 | 20.98 | 21.35 | 20.82 | 21.20 | 00:00:00 | 2004-08-03 | 99,400 | 21.30 | 21.34 | 21.10 | 21.31 | 00:00:00 | 2004-08-04 | 96,300 | 21.15 | 21.30 | 21.00 | 21.22 | 00:00:00 | 2004-08-05 | 152,900 | 21.25 | 21.40 | 21.10 | 21.39 | 00:00:00 | 2004-08-06 | 111,600 | 21.22 | 21.23 | 20.98 | 21.10 | 00:00:00 | 2004-08-09 | 285,900 | 21.15 | 21.15 | 20.15 | 20.45 | 00:00:00 | 2004-08-10 | 102,300 | 20.40 | 20.80 | 20.40 | 20.60 | 00:00:00 | 2004-08-11 | 105,900 | 20.66 | 20.80 | 20.40 | 20.64 | 00:00:00 | 2004-08-12 | 309,400 | 20.51 | 21.35 | 20.51 | 21.26 | 00:00:00 | 2004-08-13 | 362,500 | 21.20 | 21.80 | 21.10 | 21.64 | 00:00:00 | 2004-08-16 | 161,700 | 21.80 | 21.90 | 21.64 | 21.70 | 00:00:00 | 2004-08-17 | 104,900 | 21.65 | 21.74 | 21.38 | 21.38 | 00:00:00 | 2004-08-18 | 112,800 | 21.42 | 21.56 | 21.10 | 21.24 | 00:00:00 | 2004-08-19 | 88,300 | 21.21 | 21.50 | 21.21 | 21.25 | 00:00:00 | 2004-08-20 | 142,900 | 21.27 | 21.67 | 21.25 | 21.64 | 00:00:00 | 2004-08-23 | 267,800 | 21.75 | 21.98 | 21.57 | 21.80 | 00:00:00 | 2004-08-24 | 151,000 | 21.94 | 21.98 | 21.82 | 21.90 | 00:00:00 | 2004-08-25 | 74,900 | 21.93 | 21.95 | 21.77 | 21.85 | 00:00:00 | 2004-08-26 | 93,000 | 21.84 | 21.95 | 21.77 | 21.84 | 00:00:00 | 2004-08-27 | 36,900 | 21.80 | 21.89 | 21.78 | 21.81 | 00:00:00 | 2004-08-30 | 39,000 | 21.89 | 21.90 | 21.54 | 21.80 | 00:00:00 | 2004-08-31 | 170,600 | 21.71 | 22.07 | 21.71 | 21.84 | 00:00:00 | 2004-09-01 | 184,200 | 21.86 | 22.17 | 21.86 | 22.10 | 00:00:00 | 2004-09-02 | 365,100 | 22.12 | 22.69 | 22.12 | 22.50 | 00:00:00 | 2004-09-03 | 294,900 | 22.64 | 22.85 | 22.45 | 22.45 | 00:00:00 | 2004-09-06 | 454,900 | 22.56 | 22.88 | 22.19 | 22.28 | 00:00:00 | 2004-09-07 | 236,700 | 22.31 | 22.65 | 22.22 | 22.38 | 00:00:00 | 2004-09-08 | 567,800 | 22.58 | 22.68 | 22.14 | 22.22 | 00:00:00 | 2004-09-09 | 396,200 | 22.39 | 22.43 | 22.06 | 22.37 | 00:00:00 | 2004-09-10 | 1,416,400 | 22.25 | 22.38 | 21.54 | 22.08 | 00:00:00 | 2004-09-13 | 272,500 | 22.19 | 22.48 | 22.02 | 22.45 | 00:00:00 | 2004-09-14 | 261,900 | 22.50 | 22.65 | 22.25 | 22.51 | 00:00:00 | 2004-09-15 | 129,700 | 22.43 | 22.54 | 22.36 | 22.40 | 00:00:00 | 2004-09-16 | 183,500 | 22.38 | 22.46 | 22.22 | 22.29 | 00:00:00 | 2004-09-17 | 186,400 | 22.35 | 22.41 | 22.11 | 22.41 | 00:00:00 | 2004-09-20 | 109,700 | 22.30 | 22.42 | 22.19 | 22.28 | 00:00:00 | 2004-09-21 | 183,200 | 22.30 | 22.44 | 22.20 | 22.37 | 00:00:00 | 2004-09-22 | 307,700 | 22.35 | 22.53 | 22.35 | 22.47 | 00:00:00 | 2004-09-23 | 232,900 | 22.40 | 22.62 | 22.40 | 22.56 | 00:00:00 | 2004-09-24 | 128,700 | 22.64 | 22.64 | 22.45 | 22.54 | 00:00:00 | 2004-09-27 | 134,500 | 22.48 | 22.57 | 22.33 | 22.42 | 00:00:00 | 2004-09-28 | 107,600 | 22.41 | 22.47 | 22.30 | 22.42 | 00:00:00 | 2004-09-29 | 123,000 | 22.46 | 22.50 | 22.29 | 22.39 | 00:00:00 | 2004-09-30 | 171,100 | 22.45 | 22.45 | 22.26 | 22.27 | 00:00:00 | 2004-10-01 | 291,800 | 22.40 | 22.60 | 22.39 | 22.60 | 00:00:00 | 2004-10-04 | 231,400 | 22.60 | 22.65 | 22.40 | 22.62 | 00:00:00 | 2004-10-05 | 210,100 | 22.55 | 22.55 | 22.40 | 22.49 | 00:00:00 | 2004-10-06 | 147,000 | 22.49 | 22.50 | 22.36 | 22.47 | 00:00:00 | 2004-10-07 | 130,700 | 22.48 | 22.48 | 22.36 | 22.48 | 00:00:00 | 2004-10-08 | 110,200 | 22.40 | 22.55 | 22.40 | 22.53 | 00:00:00 | 2004-10-11 | 237,700 | 22.54 | 22.74 | 22.50 | 22.65 | 00:00:00 | 2004-10-12 | 97,000 | 22.65 | 22.74 | 22.54 | 22.72 | 00:00:00 | 2004-10-13 | 282,600 | 22.63 | 22.99 | 22.63 | 22.79 | 00:00:00 | 2004-10-14 | 112,500 | 22.70 | 22.95 | 22.70 | 22.84 | 00:00:00 | 2004-10-15 | 139,600 | 22.91 | 22.94 | 22.80 | 22.82 | 00:00:00 | 2004-10-18 | 200,500 | 22.95 | 23.18 | 22.85 | 23.00 | 00:00:00 | 2004-10-19 | 304,700 | 23.04 | 23.18 | 22.93 | 22.95 | 00:00:00 | 2004-10-20 | 115,400 | 23.04 | 23.10 | 22.90 | 22.99 | 00:00:00 | 2004-10-21 | 121,300 | 23.11 | 23.11 | 22.85 | 23.04 | 00:00:00 | 2004-10-22 | 122,500 | 23.00 | 23.10 | 22.55 | 22.93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|