|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-23 | 181,400 | 31.13 | 31.15 | 30.80 | 31.04 | 00:00:00 | | 2005-09-26 | 238,700 | 30.76 | 31.40 | 30.76 | 31.14 | 00:00:00 | | 2005-09-27 | 551,400 | 30.96 | 31.10 | 30.91 | 30.94 | 00:00:00 | | 2005-09-28 | 140,600 | 30.90 | 31.15 | 30.85 | 30.89 | 00:00:00 | | 2005-09-29 | 509,200 | 30.85 | 31.20 | 30.78 | 31.07 | 00:00:00 | | 2005-09-30 | 537,900 | 31.39 | 31.85 | 31.27 | 31.54 | 00:00:00 | | 2005-10-03 | 198,800 | 31.54 | 31.68 | 31.30 | 31.44 | 00:00:00 | | 2005-10-04 | 570,100 | 31.59 | 31.76 | 31.33 | 31.67 | 00:00:00 | | 2005-10-05 | 239,100 | 31.74 | 31.74 | 31.09 | 31.09 | 00:00:00 | | 2005-10-06 | 314,200 | 30.81 | 31.65 | 30.75 | 30.90 | 00:00:00 | | 2005-10-07 | 191,000 | 30.99 | 31.29 | 30.80 | 30.91 | 00:00:00 | | 2005-10-10 | 119,200 | 30.80 | 31.09 | 30.72 | 30.82 | 00:00:00 | | 2005-10-11 | 116,700 | 30.70 | 31.00 | 30.61 | 30.84 | 00:00:00 | | 2005-10-12 | 190,700 | 30.70 | 30.78 | 30.51 | 30.55 | 00:00:00 | | 2005-10-13 | 304,200 | 30.50 | 30.84 | 30.11 | 30.56 | 00:00:00 | | 2005-10-14 | 205,300 | 30.32 | 30.79 | 30.31 | 30.55 | 00:00:00 | | 2005-10-17 | 168,000 | 30.74 | 30.92 | 30.55 | 30.60 | 00:00:00 | | 2005-10-18 | 189,500 | 30.51 | 30.70 | 30.07 | 30.13 | 00:00:00 | | 2005-10-19 | 638,900 | 30.00 | 30.13 | 29.00 | 30.00 | 00:00:00 | | 2005-10-20 | 316,700 | 30.13 | 30.54 | 30.02 | 30.10 | 00:00:00 | | 2005-10-21 | 407,800 | 29.80 | 30.75 | 29.80 | 30.26 | 00:00:00 | | 2005-10-24 | 173,700 | 30.35 | 30.59 | 30.01 | 30.49 | 00:00:00 | | 2005-10-25 | 213,600 | 30.40 | 30.56 | 30.20 | 30.51 | 00:00:00 | | 2005-10-26 | 163,300 | 30.57 | 30.68 | 30.50 | 30.56 | 00:00:00 | | 2005-10-27 | 540,200 | 30.41 | 30.60 | 30.05 | 30.20 | 00:00:00 | | 2005-10-28 | 322,700 | 29.91 | 30.70 | 29.90 | 30.35 | 00:00:00 | | 2005-10-31 | 253,400 | 30.32 | 30.60 | 30.23 | 30.30 | 00:00:00 | | 2005-11-01 | 401,000 | 30.30 | 30.54 | 30.29 | 30.40 | 00:00:00 | | 2005-11-02 | 403,000 | 30.39 | 30.70 | 30.39 | 30.60 | 00:00:00 | | 2005-11-03 | 430,700 | 30.65 | 30.80 | 30.30 | 30.50 | 00:00:00 | | 2005-11-04 | 512,200 | 30.31 | 30.48 | 30.07 | 30.21 | 00:00:00 | | 2005-11-07 | 603,200 | 30.16 | 30.25 | 29.16 | 29.50 | 00:00:00 | | 2005-11-08 | 286,800 | 29.49 | 29.95 | 29.35 | 29.47 | 00:00:00 | | 2005-11-09 | 139,200 | 29.47 | 29.57 | 29.20 | 29.24 | 00:00:00 | | 2005-11-10 | 270,000 | 29.24 | 29.63 | 29.00 | 29.34 | 00:00:00 | | 2005-11-11 | 149,000 | 29.34 | 29.60 | 29.20 | 29.27 | 00:00:00 | | 2005-11-14 | 166,700 | 29.27 | 29.58 | 29.02 | 29.51 | 00:00:00 | | 2005-11-15 | 174,000 | 29.50 | 29.54 | 29.03 | 29.24 | 00:00:00 | | 2005-11-16 | 213,000 | 29.25 | 29.46 | 28.76 | 28.78 | 00:00:00 | | 2005-11-17 | 152,500 | 29.00 | 29.00 | 28.65 | 29.00 | 00:00:00 | | 2005-11-18 | 140,900 | 29.35 | 29.35 | 28.81 | 28.92 | 00:00:00 | | 2005-11-21 | 279,800 | 28.92 | 28.92 | 28.10 | 28.51 | 00:00:00 | | 2005-11-22 | 139,600 | 28.43 | 28.95 | 28.37 | 28.91 | 00:00:00 | | 2005-11-23 | 247,300 | 28.51 | 29.34 | 28.50 | 29.25 | 00:00:00 | | 2005-11-24 | 140,400 | 29.25 | 29.35 | 29.04 | 29.30 | 00:00:00 | | 2005-11-25 | 113,000 | 29.35 | 29.37 | 29.04 | 29.18 | 00:00:00 | | 2005-11-28 | 126,500 | 29.18 | 29.30 | 28.87 | 28.93 | 00:00:00 | | 2005-11-29 | 286,900 | 29.22 | 29.27 | 28.90 | 29.18 | 00:00:00 | | 2005-11-30 | 316,000 | 29.27 | 29.49 | 28.92 | 28.94 | 00:00:00 | | 2005-12-01 | 236,200 | 28.95 | 29.29 | 28.81 | 29.19 | 00:00:00 | | 2005-12-02 | 207,800 | 29.25 | 29.40 | 29.08 | 29.40 | 00:00:00 | | 2005-12-05 | 336,800 | 29.53 | 29.89 | 29.43 | 29.76 | 00:00:00 | | 2005-12-06 | 233,300 | 29.80 | 30.00 | 29.74 | 29.76 | 00:00:00 | | 2005-12-07 | 301,600 | 29.84 | 30.10 | 29.68 | 30.10 | 00:00:00 | | 2005-12-08 | 93,600 | 30.05 | 30.10 | 29.68 | 29.80 | 00:00:00 | | 2005-12-09 | 259,100 | 29.98 | 30.43 | 29.90 | 30.42 | 00:00:00 | | 2005-12-12 | 147,600 | 30.50 | 30.66 | 30.04 | 30.11 | 00:00:00 | | 2005-12-13 | 62,400 | 30.28 | 30.28 | 30.02 | 30.19 | 00:00:00 | | 2005-12-14 | 130,300 | 30.30 | 30.30 | 29.90 | 29.90 | 00:00:00 | | 2005-12-15 | 117,600 | 30.00 | 30.14 | 29.55 | 29.84 | 00:00:00 | | 2005-12-16 | 1,453,100 | 30.00 | 30.00 | 29.59 | 29.99 | 00:00:00 | | 2005-12-19 | 148,800 | 29.98 | 29.98 | 29.60 | 29.63 | 00:00:00 | | 2005-12-20 | 104,800 | 29.55 | 29.55 | 29.06 | 29.55 | 00:00:00 | | 2005-12-21 | 89,400 | 29.61 | 29.95 | 29.44 | 29.69 | 00:00:00 | | 2005-12-22 | 86,800 | 29.50 | 29.85 | 29.50 | 29.80 | 00:00:00 | | 2005-12-23 | 67,700 | 29.57 | 29.95 | 29.57 | 29.90 | 00:00:00 | | 2005-12-26 | 0 | 29.90 | 29.90 | 29.90 | 29.90 | 00:00:00 | | 2005-12-27 | 63,500 | 29.75 | 29.90 | 29.55 | 29.59 | 00:00:00 | | 2005-12-28 | 61,800 | 29.65 | 29.91 | 29.55 | 29.89 | 00:00:00 | | 2005-12-29 | 93,100 | 29.98 | 29.98 | 29.72 | 29.84 | 00:00:00 | | 2005-12-30 | 268,800 | 29.94 | 30.54 | 29.72 | 30.53 | 00:00:00 | | 2006-01-02 | 86,000 | 30.54 | 30.54 | 30.01 | 30.42 | 00:00:00 | | 2006-01-03 | 98,600 | 30.46 | 30.46 | 30.10 | 30.17 | 00:00:00 | | 2006-01-04 | 138,400 | 30.38 | 30.40 | 30.05 | 30.27 | 00:00:00 | | 2006-01-05 | 176,900 | 30.40 | 30.45 | 30.22 | 30.28 | 00:00:00 | | 2006-01-06 | 44,400 | 30.40 | 30.42 | 30.17 | 30.17 | 00:00:00 | | 2006-01-09 | 143,700 | 30.05 | 30.42 | 30.05 | 30.05 | 00:00:00 | | 2006-01-10 | 0 | 30.23 | 30.23 | 30.23 | 30.23 | 00:00:00 | | 2006-01-11 | 6,648,300 | 28.40 | 30.40 | 26.80 | 29.54 | 00:00:00 | | 2006-01-12 | 2,248,600 | 29.80 | 32.19 | 29.80 | 31.86 | 00:00:00 | | 2006-01-13 | 2,832,200 | 31.42 | 32.74 | 31.17 | 32.63 | 00:00:00 | | 2006-01-16 | 3,057,700 | 32.24 | 34.57 | 32.01 | 34.45 | 00:00:00 | | 2006-01-17 | 2,127,700 | 34.33 | 35.20 | 33.80 | 34.60 | 00:00:00 | | 2006-01-18 | 926,000 | 34.02 | 34.15 | 33.20 | 34.02 | 00:00:00 | | 2006-01-19 | 865,300 | 34.01 | 34.25 | 33.52 | 33.60 | 00:00:00 | | 2006-01-20 | 766,100 | 33.85 | 33.85 | 32.75 | 32.75 | 00:00:00 | | 2006-01-23 | 320,400 | 32.50 | 33.10 | 32.35 | 33.10 | 00:00:00 | | 2006-01-24 | 192,800 | 33.05 | 33.15 | 32.72 | 33.05 | 00:00:00 | | 2006-01-25 | 231,200 | 32.92 | 33.24 | 32.92 | 33.09 | 00:00:00 | | 2006-01-26 | 288,000 | 32.52 | 33.15 | 32.31 | 32.58 | 00:00:00 | | 2006-01-27 | 242,000 | 32.75 | 33.10 | 32.75 | 32.90 | 00:00:00 | | 2006-01-30 | 282,600 | 32.76 | 32.95 | 32.30 | 32.88 | 00:00:00 | | 2006-01-31 | 376,700 | 32.90 | 33.10 | 32.51 | 32.83 | 00:00:00 | | 2006-02-01 | 309,800 | 33.07 | 33.39 | 32.90 | 33.05 | 00:00:00 | | 2006-02-02 | 324,000 | 33.39 | 33.69 | 32.90 | 32.90 | 00:00:00 | | 2006-02-03 | 390,100 | 33.15 | 33.28 | 32.78 | 32.78 | 00:00:00 | | 2006-02-06 | 166,800 | 32.75 | 33.04 | 32.63 | 32.87 | 00:00:00 | | 2006-02-07 | 250,100 | 32.90 | 33.00 | 32.68 | 32.87 | 00:00:00 | | 2006-02-08 | 329,800 | 32.56 | 32.92 | 32.56 | 32.80 | 00:00:00 | | 2006-02-09 | 188,700 | 32.85 | 32.98 | 32.75 | 32.85 | 00:00:00 | | 2006-02-10 | 275,500 | 32.71 | 32.86 | 32.66 | 32.74 | 00:00:00 | | 2006-02-13 | 458,900 | 32.85 | 32.85 | 31.94 | 32.19 | 00:00:00 | | 2006-02-14 | 359,500 | 32.50 | 32.50 | 31.71 | 31.87 | 00:00:00 | | 2006-02-15 | 469,700 | 31.88 | 32.19 | 31.77 | 32.15 | 00:00:00 | | 2006-02-16 | 412,000 | 32.10 | 32.81 | 32.05 | 32.69 | 00:00:00 | | 2006-02-17 | 240,100 | 32.70 | 32.79 | 32.37 | 32.64 | 00:00:00 | | 2006-02-20 | 148,900 | 32.51 | 32.64 | 32.20 | 32.41 | 00:00:00 | | 2006-02-21 | 309,800 | 32.23 | 32.64 | 32.17 | 32.50 | 00:00:00 | | 2006-02-22 | 243,100 | 32.50 | 32.73 | 32.50 | 32.58 | 00:00:00 | | 2006-02-23 | 664,100 | 32.30 | 33.51 | 32.30 | 33.45 | 00:00:00 | | 2006-02-24 | 704,600 | 33.51 | 34.08 | 33.30 | 34.00 | 00:00:00 | | 2006-02-27 | 199,800 | 34.10 | 34.30 | 33.81 | 33.87 | 00:00:00 | | 2006-02-28 | 287,700 | 33.80 | 34.04 | 33.34 | 33.50 | 00:00:00 | | 2006-03-01 | 249,100 | 33.48 | 33.82 | 32.86 | 33.82 | 00:00:00 | | 2006-03-02 | 466,800 | 33.51 | 34.39 | 33.51 | 34.20 | 00:00:00 | | 2006-03-03 | 303,400 | 34.01 | 34.50 | 33.73 | 34.25 | 00:00:00 | | 2006-03-06 | 304,100 | 34.36 | 34.97 | 34.20 | 34.86 | 00:00:00 | | 2006-03-07 | 522,500 | 34.80 | 35.50 | 34.61 | 35.50 | 00:00:00 | | 2006-03-08 | 451,200 | 35.43 | 35.74 | 34.80 | 34.98 | 00:00:00 | | 2006-03-09 | 571,600 | 35.24 | 36.18 | 35.10 | 35.70 | 00:00:00 | | 2006-03-10 | 285,300 | 35.55 | 35.69 | 35.11 | 35.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
