|
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 | 2004-10-22 | 122,500 | 23.00 | 23.10 | 22.55 | 22.93 | 00:00:00 | 2004-10-25 | 58,800 | 22.87 | 23.04 | 22.79 | 22.94 | 00:00:00 | 2004-10-26 | 156,600 | 23.07 | 23.18 | 22.91 | 23.17 | 00:00:00 | 2004-10-27 | 286,700 | 23.18 | 23.57 | 23.14 | 23.50 | 00:00:00 | 2004-10-28 | 166,500 | 23.60 | 23.74 | 23.60 | 23.60 | 00:00:00 | 2004-10-29 | 119,400 | 23.61 | 23.77 | 23.54 | 23.55 | 00:00:00 | 2004-11-01 | 156,600 | 23.70 | 24.29 | 23.70 | 24.29 | 00:00:00 | 2004-11-02 | 319,100 | 24.30 | 24.45 | 24.25 | 24.43 | 00:00:00 | 2004-11-03 | 231,400 | 24.44 | 24.46 | 24.30 | 24.35 | 00:00:00 | 2004-11-04 | 246,600 | 24.40 | 24.45 | 24.11 | 24.11 | 00:00:00 | 2004-11-05 | 442,300 | 24.19 | 24.30 | 23.65 | 23.72 | 00:00:00 | 2004-11-08 | 323,300 | 23.99 | 24.06 | 23.71 | 23.85 | 00:00:00 | 2004-11-09 | 180,800 | 24.00 | 24.20 | 23.90 | 23.98 | 00:00:00 | 2004-11-10 | 223,500 | 24.10 | 24.25 | 24.05 | 24.11 | 00:00:00 | 2004-11-11 | 155,600 | 24.18 | 24.31 | 24.12 | 24.19 | 00:00:00 | 2004-11-12 | 768,900 | 24.18 | 24.18 | 23.20 | 23.35 | 00:00:00 | 2004-11-15 | 426,000 | 23.48 | 23.78 | 23.35 | 23.69 | 00:00:00 | 2004-11-16 | 204,500 | 23.85 | 23.85 | 23.29 | 23.37 | 00:00:00 | 2004-11-17 | 197,000 | 23.66 | 23.72 | 23.43 | 23.71 | 00:00:00 | 2004-11-18 | 128,700 | 23.57 | 23.83 | 23.55 | 23.83 | 00:00:00 | 2004-11-19 | 98,100 | 23.80 | 23.82 | 23.65 | 23.80 | 00:00:00 | 2004-11-22 | 96,800 | 23.70 | 23.79 | 23.51 | 23.51 | 00:00:00 | 2004-11-23 | 78,200 | 23.65 | 23.70 | 23.55 | 23.55 | 00:00:00 | 2004-11-24 | 39,700 | 23.70 | 23.70 | 23.51 | 23.52 | 00:00:00 | 2004-11-25 | 137,300 | 23.50 | 23.67 | 23.43 | 23.60 | 00:00:00 | 2004-11-26 | 72,700 | 23.59 | 23.60 | 23.45 | 23.50 | 00:00:00 | 2004-11-29 | 101,900 | 23.48 | 23.59 | 23.34 | 23.55 | 00:00:00 | 2004-11-30 | 94,800 | 23.41 | 23.67 | 23.41 | 23.60 | 00:00:00 | 2004-12-01 | 256,200 | 23.62 | 23.75 | 23.56 | 23.75 | 00:00:00 | 2004-12-02 | 273,100 | 23.75 | 24.00 | 23.62 | 23.95 | 00:00:00 | 2004-12-03 | 563,400 | 24.00 | 24.33 | 23.80 | 24.18 | 00:00:00 | 2004-12-06 | 238,900 | 24.20 | 24.47 | 24.14 | 24.32 | 00:00:00 | 2004-12-07 | 455,300 | 24.44 | 24.77 | 24.41 | 24.75 | 00:00:00 | 2004-12-08 | 64,700 | 24.75 | 24.76 | 24.53 | 24.69 | 00:00:00 | 2004-12-09 | 153,300 | 24.56 | 24.85 | 24.56 | 24.65 | 00:00:00 | 2004-12-10 | 92,300 | 24.78 | 24.80 | 24.70 | 24.75 | 00:00:00 | 2004-12-13 | 129,800 | 24.75 | 24.98 | 24.75 | 24.93 | 00:00:00 | 2004-12-14 | 220,800 | 24.98 | 25.49 | 24.96 | 25.41 | 00:00:00 | 2004-12-15 | 369,600 | 25.50 | 26.37 | 25.40 | 26.19 | 00:00:00 | 2004-12-16 | 568,800 | 26.30 | 26.87 | 26.12 | 26.43 | 00:00:00 | 2004-12-17 | 261,800 | 26.45 | 26.78 | 26.16 | 26.32 | 00:00:00 | 2004-12-20 | 326,500 | 26.86 | 27.05 | 26.40 | 27.00 | 00:00:00 | 2004-12-21 | 363,700 | 27.34 | 27.67 | 27.02 | 27.20 | 00:00:00 | 2004-12-22 | 559,600 | 27.39 | 27.44 | 26.55 | 26.72 | 00:00:00 | 2004-12-23 | 219,600 | 26.87 | 27.20 | 26.60 | 26.73 | 00:00:00 | 2004-12-24 | 0 | 26.73 | 26.73 | 26.73 | 26.73 | 00:00:00 | 2004-12-27 | 117,900 | 26.94 | 27.18 | 26.78 | 26.99 | 00:00:00 | 2004-12-28 | 65,800 | 26.81 | 27.04 | 26.81 | 26.97 | 00:00:00 | 2004-12-29 | 75,700 | 26.90 | 27.00 | 26.87 | 26.90 | 00:00:00 | 2004-12-30 | 96,000 | 26.97 | 27.00 | 26.88 | 26.98 | 00:00:00 | 2004-12-31 | 0 | 26.98 | 26.98 | 26.98 | 26.98 | 00:00:00 | 2005-01-03 | 286,200 | 27.01 | 27.44 | 26.87 | 26.90 | 00:00:00 | 2005-01-04 | 202,500 | 27.00 | 27.20 | 26.85 | 27.03 | 00:00:00 | 2005-01-05 | 136,500 | 27.03 | 27.17 | 26.90 | 27.00 | 00:00:00 | 2005-01-06 | 69,100 | 27.10 | 27.20 | 27.00 | 27.15 | 00:00:00 | 2005-01-07 | 224,400 | 27.20 | 27.62 | 27.07 | 27.61 | 00:00:00 | 2005-01-10 | 173,800 | 27.62 | 27.85 | 27.55 | 27.70 | 00:00:00 | 2005-01-11 | 182,500 | 27.70 | 27.85 | 27.51 | 27.66 | 00:00:00 | 2005-01-12 | 236,000 | 27.20 | 27.71 | 27.15 | 27.43 | 00:00:00 | 2005-01-13 | 133,700 | 27.35 | 27.59 | 27.21 | 27.33 | 00:00:00 | 2005-01-14 | 102,900 | 27.27 | 27.70 | 27.27 | 27.65 | 00:00:00 | 2005-01-17 | 74,500 | 27.65 | 27.75 | 27.65 | 27.72 | 00:00:00 | 2005-01-18 | 111,500 | 27.80 | 27.95 | 27.65 | 27.92 | 00:00:00 | 2005-01-19 | 225,100 | 27.99 | 28.47 | 27.98 | 28.20 | 00:00:00 | 2005-01-20 | 137,300 | 28.23 | 28.39 | 28.20 | 28.30 | 00:00:00 | 2005-01-21 | 205,400 | 28.40 | 28.98 | 28.34 | 28.91 | 00:00:00 | 2005-01-24 | 446,400 | 29.39 | 29.77 | 29.21 | 29.32 | 00:00:00 | 2005-01-25 | 252,300 | 29.54 | 29.69 | 29.40 | 29.57 | 00:00:00 | 2005-01-26 | 370,200 | 29.70 | 29.75 | 28.92 | 29.18 | 00:00:00 | 2005-01-27 | 177,800 | 29.24 | 29.48 | 28.95 | 29.15 | 00:00:00 | 2005-01-28 | 590,500 | 29.10 | 29.28 | 28.03 | 28.43 | 00:00:00 | 2005-01-31 | 205,100 | 28.45 | 28.83 | 28.30 | 28.83 | 00:00:00 | 2005-02-01 | 1,196,500 | 30.53 | 31.84 | 28.86 | 30.38 | 00:00:00 | 2005-02-02 | 1,043,300 | 30.77 | 31.50 | 30.23 | 31.37 | 00:00:00 | 2005-02-03 | 553,700 | 31.30 | 31.70 | 31.00 | 31.50 | 00:00:00 | 2005-02-04 | 475,300 | 31.69 | 31.84 | 31.29 | 31.66 | 00:00:00 | 2005-02-07 | 440,800 | 31.97 | 32.48 | 31.90 | 32.04 | 00:00:00 | 2005-02-08 | 575,800 | 32.45 | 32.60 | 32.01 | 32.01 | 00:00:00 | 2005-02-09 | 490,100 | 32.36 | 32.58 | 31.59 | 31.68 | 00:00:00 | 2005-02-10 | 2,240,400 | 29.86 | 31.13 | 29.73 | 30.00 | 00:00:00 | 2005-02-11 | 1,136,200 | 29.94 | 30.13 | 28.92 | 29.99 | 00:00:00 | 2005-02-14 | 444,400 | 30.25 | 30.38 | 29.84 | 29.90 | 00:00:00 | 2005-02-15 | 356,700 | 29.86 | 30.45 | 29.86 | 30.15 | 00:00:00 | 2005-02-16 | 232,000 | 30.37 | 30.44 | 29.96 | 30.09 | 00:00:00 | 2005-02-17 | 272,500 | 30.13 | 30.26 | 29.50 | 29.65 | 00:00:00 | 2005-02-18 | 313,400 | 29.79 | 29.79 | 29.10 | 29.34 | 00:00:00 | 2005-02-21 | 738,200 | 29.10 | 29.10 | 27.85 | 28.39 | 00:00:00 | 2005-02-22 | 382,900 | 28.16 | 28.65 | 28.05 | 28.08 | 00:00:00 | 2005-02-23 | 697,900 | 28.00 | 28.07 | 27.24 | 27.80 | 00:00:00 | 2005-02-24 | 628,100 | 28.09 | 29.30 | 28.09 | 29.17 | 00:00:00 | 2005-02-25 | 584,200 | 29.71 | 29.94 | 29.21 | 29.71 | 00:00:00 | 2005-02-28 | 451,100 | 29.88 | 30.09 | 29.60 | 29.90 | 00:00:00 | 2005-03-01 | 476,900 | 29.90 | 30.05 | 29.73 | 29.90 | 00:00:00 | 2005-03-02 | 349,700 | 29.94 | 29.94 | 29.13 | 29.20 | 00:00:00 | 2005-03-03 | 383,700 | 29.20 | 29.40 | 28.76 | 29.01 | 00:00:00 | 2005-03-04 | 297,900 | 29.00 | 29.04 | 28.86 | 28.99 | 00:00:00 | 2005-03-07 | 317,700 | 29.60 | 29.94 | 29.22 | 29.39 | 00:00:00 | 2005-03-08 | 746,300 | 29.80 | 29.88 | 28.80 | 29.04 | 00:00:00 | 2005-03-09 | 468,600 | 29.36 | 29.40 | 28.91 | 29.00 | 00:00:00 | 2005-03-10 | 406,300 | 28.99 | 29.00 | 28.46 | 28.75 | 00:00:00 | 2005-03-11 | 360,800 | 28.95 | 29.20 | 28.75 | 28.89 | 00:00:00 | 2005-03-14 | 244,000 | 28.90 | 28.90 | 28.50 | 28.90 | 00:00:00 | 2005-03-15 | 309,300 | 28.85 | 29.02 | 28.55 | 29.02 | 00:00:00 | 2005-03-16 | 268,200 | 28.89 | 28.96 | 28.71 | 28.96 | 00:00:00 | 2005-03-17 | 250,600 | 28.89 | 29.27 | 28.84 | 29.13 | 00:00:00 | 2005-03-18 | 398,300 | 29.20 | 29.20 | 28.80 | 28.80 | 00:00:00 | 2005-03-21 | 433,700 | 28.94 | 28.99 | 28.75 | 28.75 | 00:00:00 | 2005-03-22 | 505,400 | 28.75 | 28.75 | 28.11 | 28.15 | 00:00:00 | 2005-03-23 | 446,700 | 28.14 | 28.20 | 27.58 | 27.79 | 00:00:00 | 2005-03-24 | 450,700 | 27.98 | 28.13 | 27.82 | 27.88 | 00:00:00 | 2005-03-25 | 0 | 27.88 | 27.88 | 27.88 | 27.88 | 00:00:00 | 2005-03-28 | 0 | 27.88 | 27.88 | 27.88 | 27.88 | 00:00:00 | 2005-03-29 | 478,900 | 27.96 | 28.00 | 27.40 | 27.57 | 00:00:00 | 2005-03-30 | 339,200 | 27.60 | 28.12 | 27.50 | 27.87 | 00:00:00 | 2005-03-31 | 278,400 | 28.02 | 28.07 | 27.87 | 27.94 | 00:00:00 | 2005-04-01 | 256,100 | 28.13 | 28.19 | 27.99 | 28.07 | 00:00:00 | 2005-04-04 | 229,500 | 28.00 | 28.21 | 28.00 | 28.20 | 00:00:00 | 2005-04-05 | 690,500 | 28.20 | 28.29 | 28.08 | 28.08 | 00:00:00 | 2005-04-06 | 380,500 | 28.08 | 28.33 | 28.08 | 28.32 | 00:00:00 | 2005-04-07 | 217,700 | 28.35 | 28.44 | 28.25 | 28.38 | 00:00:00 | 2005-04-08 | 2,390,200 | 28.44 | 28.60 | 28.42 | 28.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|