|
 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 | | 2005-04-08 | 2,390,200 | 28.44 | 28.60 | 28.42 | 28.52 | 00:00:00 | | 2005-04-11 | 362,100 | 28.71 | 28.81 | 28.61 | 28.65 | 00:00:00 | | 2005-04-12 | 399,800 | 28.82 | 28.88 | 28.31 | 28.45 | 00:00:00 | | 2005-04-13 | 458,700 | 28.57 | 28.70 | 28.52 | 28.62 | 00:00:00 | | 2005-04-14 | 816,100 | 28.58 | 28.70 | 28.53 | 28.59 | 00:00:00 | | 2005-04-15 | 1,665,000 | 28.62 | 28.64 | 28.01 | 28.07 | 00:00:00 | | 2005-04-18 | 622,800 | 26.30 | 26.70 | 25.40 | 26.61 | 00:00:00 | | 2005-04-19 | 527,400 | 26.51 | 26.90 | 26.09 | 26.27 | 00:00:00 | | 2005-04-20 | 542,500 | 26.24 | 26.38 | 25.74 | 25.89 | 00:00:00 | | 2005-04-21 | 555,800 | 25.89 | 25.95 | 25.14 | 25.49 | 00:00:00 | | 2005-04-22 | 386,900 | 25.69 | 26.16 | 25.42 | 25.95 | 00:00:00 | | 2005-04-25 | 165,700 | 26.00 | 26.00 | 25.81 | 25.99 | 00:00:00 | | 2005-04-26 | 283,900 | 26.00 | 26.00 | 25.70 | 25.89 | 00:00:00 | | 2005-04-27 | 253,200 | 25.85 | 26.00 | 25.15 | 25.27 | 00:00:00 | | 2005-04-28 | 514,300 | 25.21 | 25.50 | 24.25 | 25.00 | 00:00:00 | | 2005-04-29 | 1,205,500 | 24.70 | 26.70 | 24.50 | 26.35 | 00:00:00 | | 2005-05-02 | 314,600 | 26.42 | 26.89 | 25.83 | 26.29 | 00:00:00 | | 2005-05-03 | 191,900 | 26.30 | 26.50 | 26.01 | 26.50 | 00:00:00 | | 2005-05-04 | 297,600 | 26.38 | 26.80 | 26.21 | 26.80 | 00:00:00 | | 2005-05-05 | 345,900 | 26.63 | 27.15 | 26.30 | 26.54 | 00:00:00 | | 2005-05-06 | 174,400 | 26.54 | 26.62 | 26.28 | 26.47 | 00:00:00 | | 2005-05-09 | 548,200 | 26.49 | 26.49 | 25.58 | 25.75 | 00:00:00 | | 2005-05-10 | 367,700 | 26.07 | 26.20 | 25.75 | 25.80 | 00:00:00 | | 2005-05-11 | 269,800 | 25.79 | 26.00 | 25.60 | 25.90 | 00:00:00 | | 2005-05-12 | 626,400 | 25.94 | 27.07 | 25.90 | 26.91 | 00:00:00 | | 2005-05-13 | 536,100 | 27.05 | 27.26 | 26.79 | 27.19 | 00:00:00 | | 2005-05-16 | 199,700 | 27.19 | 27.19 | 26.68 | 27.01 | 00:00:00 | | 2005-05-17 | 378,200 | 27.08 | 27.16 | 26.53 | 26.78 | 00:00:00 | | 2005-05-18 | 296,800 | 26.80 | 27.08 | 26.78 | 27.05 | 00:00:00 | | 2005-05-19 | 118,400 | 27.03 | 27.03 | 26.85 | 26.91 | 00:00:00 | | 2005-05-20 | 186,900 | 26.85 | 27.13 | 26.77 | 26.92 | 00:00:00 | | 2005-05-23 | 216,400 | 26.96 | 27.11 | 26.77 | 27.02 | 00:00:00 | | 2005-05-24 | 379,800 | 27.15 | 27.64 | 27.02 | 27.36 | 00:00:00 | | 2005-05-25 | 241,200 | 27.41 | 27.61 | 27.15 | 27.50 | 00:00:00 | | 2005-05-26 | 253,600 | 27.42 | 27.59 | 27.29 | 27.40 | 00:00:00 | | 2005-05-27 | 361,000 | 27.47 | 27.47 | 26.01 | 27.06 | 00:00:00 | | 2005-05-30 | 103,100 | 27.09 | 27.30 | 27.01 | 27.30 | 00:00:00 | | 2005-05-31 | 1,237,200 | 27.11 | 27.80 | 27.10 | 27.18 | 00:00:00 | | 2005-06-01 | 444,800 | 27.15 | 27.72 | 27.14 | 27.44 | 00:00:00 | | 2005-06-02 | 205,200 | 27.30 | 27.62 | 27.14 | 27.14 | 00:00:00 | | 2005-06-03 | 0 | 27.14 | 27.14 | 27.14 | 27.14 | 00:00:00 | | 2005-06-06 | 235,800 | 27.37 | 27.61 | 27.37 | 27.58 | 00:00:00 | | 2005-06-07 | 267,800 | 27.61 | 27.96 | 27.46 | 27.87 | 00:00:00 | | 2005-06-08 | 281,500 | 27.89 | 28.08 | 27.41 | 27.49 | 00:00:00 | | 2005-06-09 | 237,700 | 27.60 | 27.70 | 27.35 | 27.36 | 00:00:00 | | 2005-06-10 | 201,300 | 27.60 | 27.77 | 27.41 | 27.77 | 00:00:00 | | 2005-06-13 | 279,300 | 27.94 | 27.94 | 27.61 | 27.81 | 00:00:00 | | 2005-06-14 | 1,143,700 | 27.80 | 27.89 | 27.65 | 27.83 | 00:00:00 | | 2005-06-15 | 143,300 | 27.73 | 27.88 | 27.61 | 27.61 | 00:00:00 | | 2005-06-16 | 190,600 | 27.87 | 27.87 | 27.48 | 27.75 | 00:00:00 | | 2005-06-17 | 371,500 | 27.90 | 27.90 | 27.30 | 27.34 | 00:00:00 | | 2005-06-20 | 184,000 | 27.33 | 27.39 | 27.15 | 27.22 | 00:00:00 | | 2005-06-21 | 128,100 | 27.22 | 27.38 | 27.15 | 27.16 | 00:00:00 | | 2005-06-22 | 157,600 | 27.20 | 27.30 | 27.08 | 27.10 | 00:00:00 | | 2005-06-23 | 275,500 | 27.10 | 27.55 | 26.77 | 27.49 | 00:00:00 | | 2005-06-24 | 213,200 | 27.12 | 27.60 | 27.12 | 27.53 | 00:00:00 | | 2005-06-27 | 222,400 | 27.31 | 27.54 | 26.85 | 26.86 | 00:00:00 | | 2005-06-28 | 121,200 | 26.90 | 27.19 | 26.86 | 26.89 | 00:00:00 | | 2005-06-29 | 136,100 | 26.87 | 26.99 | 26.81 | 26.84 | 00:00:00 | | 2005-06-30 | 181,500 | 26.75 | 27.00 | 26.45 | 26.94 | 00:00:00 | | 2005-07-01 | 208,300 | 26.99 | 27.07 | 26.80 | 27.05 | 00:00:00 | | 2005-07-04 | 158,700 | 27.05 | 27.05 | 26.64 | 26.93 | 00:00:00 | | 2005-07-05 | 156,400 | 26.75 | 26.97 | 26.57 | 26.91 | 00:00:00 | | 2005-07-06 | 103,100 | 27.00 | 27.00 | 26.71 | 26.91 | 00:00:00 | | 2005-07-07 | 364,900 | 26.85 | 26.85 | 25.15 | 26.30 | 00:00:00 | | 2005-07-08 | 98,300 | 26.70 | 26.70 | 26.39 | 26.62 | 00:00:00 | | 2005-07-11 | 241,900 | 26.56 | 26.90 | 26.32 | 26.42 | 00:00:00 | | 2005-07-12 | 172,800 | 26.32 | 26.41 | 26.00 | 26.41 | 00:00:00 | | 2005-07-13 | 195,900 | 26.50 | 26.70 | 26.37 | 26.58 | 00:00:00 | | 2005-07-14 | 369,900 | 26.60 | 26.75 | 26.41 | 26.70 | 00:00:00 | | 2005-07-15 | 1,370,600 | 26.60 | 28.02 | 26.55 | 27.86 | 00:00:00 | | 2005-07-18 | 490,000 | 27.80 | 28.08 | 27.56 | 28.02 | 00:00:00 | | 2005-07-19 | 200,300 | 27.99 | 28.00 | 27.63 | 27.77 | 00:00:00 | | 2005-07-20 | 155,900 | 27.62 | 27.92 | 27.56 | 27.63 | 00:00:00 | | 2005-07-21 | 450,000 | 27.69 | 28.15 | 27.67 | 28.05 | 00:00:00 | | 2005-07-22 | 669,300 | 28.01 | 28.66 | 28.00 | 28.50 | 00:00:00 | | 2005-07-25 | 301,200 | 28.66 | 28.66 | 28.05 | 28.56 | 00:00:00 | | 2005-07-26 | 156,900 | 28.41 | 28.50 | 28.22 | 28.40 | 00:00:00 | | 2005-07-27 | 237,400 | 28.20 | 28.39 | 28.11 | 28.27 | 00:00:00 | | 2005-07-28 | 148,100 | 28.23 | 28.40 | 28.16 | 28.16 | 00:00:00 | | 2005-07-29 | 192,900 | 28.25 | 28.60 | 28.15 | 28.60 | 00:00:00 | | 2005-08-01 | 246,400 | 28.32 | 28.56 | 28.25 | 28.36 | 00:00:00 | | 2005-08-02 | 159,400 | 28.30 | 28.49 | 28.30 | 28.40 | 00:00:00 | | 2005-08-03 | 174,100 | 28.33 | 28.47 | 28.30 | 28.39 | 00:00:00 | | 2005-08-04 | 280,200 | 28.31 | 28.63 | 28.30 | 28.52 | 00:00:00 | | 2005-08-05 | 3,005,100 | 30.00 | 31.20 | 29.90 | 30.64 | 00:00:00 | | 2005-08-08 | 891,300 | 30.35 | 30.50 | 30.03 | 30.43 | 00:00:00 | | 2005-08-09 | 287,500 | 30.40 | 30.75 | 30.24 | 30.69 | 00:00:00 | | 2005-08-10 | 188,900 | 30.50 | 30.88 | 30.47 | 30.82 | 00:00:00 | | 2005-08-11 | 242,200 | 30.70 | 30.70 | 30.40 | 30.54 | 00:00:00 | | 2005-08-12 | 165,300 | 30.69 | 30.69 | 30.25 | 30.40 | 00:00:00 | | 2005-08-15 | 0 | 30.40 | 30.40 | 30.40 | 30.40 | 00:00:00 | | 2005-08-16 | 112,500 | 30.30 | 30.40 | 30.13 | 30.37 | 00:00:00 | | 2005-08-17 | 114,600 | 30.15 | 30.22 | 30.02 | 30.17 | 00:00:00 | | 2005-08-18 | 71,700 | 30.28 | 30.30 | 30.10 | 30.13 | 00:00:00 | | 2005-08-19 | 109,000 | 30.08 | 30.24 | 30.00 | 30.11 | 00:00:00 | | 2005-08-22 | 295,300 | 30.20 | 30.23 | 29.94 | 30.04 | 00:00:00 | | 2005-08-23 | 136,600 | 30.01 | 30.10 | 30.00 | 30.07 | 00:00:00 | | 2005-08-24 | 143,000 | 30.00 | 30.14 | 29.90 | 30.10 | 00:00:00 | | 2005-08-25 | 137,600 | 30.00 | 30.41 | 29.92 | 30.39 | 00:00:00 | | 2005-08-26 | 267,100 | 30.10 | 31.00 | 30.10 | 30.65 | 00:00:00 | | 2005-08-29 | 109,000 | 30.54 | 30.87 | 30.30 | 30.32 | 00:00:00 | | 2005-08-30 | 105,900 | 30.45 | 30.57 | 30.30 | 30.30 | 00:00:00 | | 2005-08-31 | 115,800 | 30.26 | 30.68 | 30.26 | 30.65 | 00:00:00 | | 2005-09-01 | 113,100 | 30.70 | 30.84 | 30.56 | 30.74 | 00:00:00 | | 2005-09-02 | 308,500 | 30.83 | 30.83 | 30.42 | 30.70 | 00:00:00 | | 2005-09-05 | 99,100 | 30.69 | 30.91 | 30.55 | 30.74 | 00:00:00 | | 2005-09-06 | 164,100 | 30.65 | 30.73 | 30.43 | 30.46 | 00:00:00 | | 2005-09-07 | 123,800 | 30.50 | 30.60 | 30.43 | 30.60 | 00:00:00 | | 2005-09-08 | 810,600 | 30.47 | 30.64 | 30.36 | 30.45 | 00:00:00 | | 2005-09-09 | 226,600 | 30.40 | 30.95 | 30.38 | 30.62 | 00:00:00 | | 2005-09-12 | 260,400 | 30.45 | 30.94 | 30.44 | 30.94 | 00:00:00 | | 2005-09-13 | 663,000 | 30.94 | 31.48 | 30.72 | 31.16 | 00:00:00 | | 2005-09-14 | 242,000 | 31.10 | 31.58 | 31.10 | 31.55 | 00:00:00 | | 2005-09-15 | 367,400 | 31.52 | 31.97 | 31.45 | 31.70 | 00:00:00 | | 2005-09-16 | 725,900 | 31.81 | 31.85 | 30.90 | 31.10 | 00:00:00 | | 2005-09-19 | 233,900 | 31.34 | 31.34 | 30.80 | 30.88 | 00:00:00 | | 2005-09-20 | 228,900 | 30.80 | 31.23 | 30.80 | 30.83 | 00:00:00 | | 2005-09-21 | 170,400 | 30.89 | 30.91 | 30.71 | 30.80 | 00:00:00 | | 2005-09-22 | 574,100 | 30.81 | 31.45 | 30.79 | 30.96 | 00:00:00 | | 2005-09-23 | 181,400 | 31.13 | 31.15 | 30.80 | 31.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
