|
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 | 2002-12-20 | 210,700 | 15.50 | 16.24 | 15.50 | 16.24 | 00:00:00 | 2002-12-23 | 15,500 | 16.20 | 16.20 | 15.64 | 16.00 | 00:00:00 | 2002-12-24 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | 2002-12-25 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | 2002-12-26 | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 00:00:00 | 2002-12-27 | 18,600 | 15.75 | 16.13 | 15.35 | 15.87 | 00:00:00 | 2002-12-30 | 35,200 | 15.75 | 16.12 | 15.53 | 16.12 | 00:00:00 | 2002-12-31 | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 00:00:00 | 2003-01-01 | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 00:00:00 | 2003-01-02 | 34,700 | 15.90 | 16.15 | 15.75 | 16.13 | 00:00:00 | 2003-01-03 | 58,700 | 16.08 | 16.15 | 15.98 | 16.08 | 00:00:00 | 2003-01-06 | 3,200 | 16.07 | 16.07 | 15.96 | 15.96 | 00:00:00 | 2003-01-07 | 43,200 | 16.05 | 16.10 | 15.90 | 16.00 | 00:00:00 | 2003-01-08 | 95,500 | 15.86 | 16.00 | 15.80 | 15.85 | 00:00:00 | 2003-01-09 | 208,500 | 15.75 | 16.00 | 15.80 | 15.80 | 00:00:00 | 2003-01-10 | 126,100 | 15.90 | 16.00 | 15.75 | 15.80 | 00:00:00 | 2003-01-13 | 283,900 | 15.90 | 15.98 | 15.35 | 15.47 | 00:00:00 | 2003-01-14 | 164,900 | 15.27 | 15.53 | 15.02 | 15.02 | 00:00:00 | 2003-01-15 | 69,900 | 15.03 | 15.25 | 14.90 | 15.03 | 00:00:00 | 2003-01-16 | 34,200 | 14.94 | 15.20 | 14.92 | 15.09 | 00:00:00 | 2003-01-17 | 137,400 | 15.10 | 15.15 | 14.90 | 14.90 | 00:00:00 | 2003-01-20 | 260,300 | 15.01 | 15.99 | 15.01 | 15.91 | 00:00:00 | 2003-01-21 | 211,700 | 15.98 | 16.10 | 15.74 | 15.90 | 00:00:00 | 2003-01-22 | 235,900 | 15.76 | 17.30 | 15.52 | 16.00 | 00:00:00 | 2003-01-23 | 171,100 | 15.94 | 16.05 | 15.84 | 15.87 | 00:00:00 | 2003-01-24 | 258,500 | 15.80 | 16.18 | 15.80 | 16.06 | 00:00:00 | 2003-01-27 | 200,100 | 16.15 | 16.18 | 15.97 | 16.00 | 00:00:00 | 2003-01-28 | 153,200 | 16.07 | 16.21 | 15.98 | 16.18 | 00:00:00 | 2003-01-29 | 176,900 | 16.23 | 16.37 | 16.13 | 16.20 | 00:00:00 | 2003-01-30 | 106,700 | 16.35 | 16.79 | 16.24 | 16.35 | 00:00:00 | 2003-01-31 | 91,600 | 16.40 | 16.40 | 16.06 | 16.27 | 00:00:00 | 2003-02-03 | 198,600 | 16.30 | 16.39 | 15.80 | 15.91 | 00:00:00 | 2003-02-04 | 43,100 | 16.03 | 16.03 | 15.70 | 15.94 | 00:00:00 | 2003-02-05 | 89,600 | 15.87 | 15.97 | 15.65 | 15.87 | 00:00:00 | 2003-02-06 | 67,500 | 15.90 | 15.98 | 15.75 | 15.85 | 00:00:00 | 2003-02-07 | 133,500 | 15.85 | 15.94 | 15.71 | 15.71 | 00:00:00 | 2003-02-10 | 126,300 | 15.82 | 15.84 | 15.22 | 15.27 | 00:00:00 | 2003-02-11 | 43,200 | 15.46 | 15.60 | 15.27 | 15.46 | 00:00:00 | 2003-02-12 | 86,400 | 15.50 | 15.80 | 15.33 | 15.60 | 00:00:00 | 2003-02-13 | 84,400 | 15.69 | 15.85 | 15.41 | 15.58 | 00:00:00 | 2003-02-14 | 57,500 | 15.50 | 15.68 | 15.35 | 15.48 | 00:00:00 | 2003-02-17 | 39,700 | 15.64 | 15.65 | 15.45 | 15.50 | 00:00:00 | 2003-02-18 | 114,500 | 15.51 | 15.60 | 15.20 | 15.30 | 00:00:00 | 2003-02-19 | 116,100 | 15.40 | 15.50 | 15.21 | 15.32 | 00:00:00 | 2003-02-20 | 63,000 | 15.22 | 15.60 | 15.22 | 15.33 | 00:00:00 | 2003-02-21 | 57,600 | 15.49 | 15.50 | 15.25 | 15.44 | 00:00:00 | 2003-02-24 | 393,700 | 15.35 | 16.50 | 15.31 | 16.19 | 00:00:00 | 2003-02-25 | 239,300 | 16.21 | 16.35 | 15.82 | 16.29 | 00:00:00 | 2003-02-26 | 271,200 | 16.35 | 16.69 | 16.10 | 16.14 | 00:00:00 | 2003-02-27 | 274,800 | 16.35 | 16.35 | 16.05 | 16.24 | 00:00:00 | 2003-02-28 | 152,100 | 16.19 | 16.48 | 16.19 | 16.33 | 00:00:00 | 2003-03-03 | 491,000 | 16.69 | 17.00 | 16.51 | 16.90 | 00:00:00 | 2003-03-04 | 1,015,600 | 16.35 | 17.15 | 16.00 | 16.65 | 00:00:00 | 2003-03-05 | 629,900 | 16.80 | 16.80 | 16.35 | 16.50 | 00:00:00 | 2003-03-06 | 250,700 | 16.60 | 16.79 | 16.10 | 16.36 | 00:00:00 | 2003-03-07 | 210,900 | 16.26 | 16.72 | 16.26 | 16.68 | 00:00:00 | 2003-03-10 | 200,900 | 16.71 | 16.75 | 16.56 | 16.74 | 00:00:00 | 2003-03-11 | 120,000 | 16.65 | 16.70 | 16.48 | 16.60 | 00:00:00 | 2003-03-12 | 75,200 | 16.60 | 16.68 | 16.40 | 16.40 | 00:00:00 | 2003-03-13 | 64,200 | 16.60 | 16.65 | 16.48 | 16.51 | 00:00:00 | 2003-03-14 | 117,400 | 16.45 | 16.61 | 16.44 | 16.61 | 00:00:00 | 2003-03-17 | 91,300 | 16.45 | 16.55 | 16.02 | 16.38 | 00:00:00 | 2003-03-18 | 157,800 | 16.50 | 16.57 | 16.20 | 16.20 | 00:00:00 | 2003-03-19 | 113,500 | 16.49 | 16.49 | 16.10 | 16.19 | 00:00:00 | 2003-03-20 | 58,400 | 16.22 | 16.32 | 16.07 | 16.10 | 00:00:00 | 2003-03-21 | 104,500 | 16.30 | 16.59 | 16.11 | 16.15 | 00:00:00 | 2003-03-24 | 125,200 | 16.17 | 16.40 | 16.03 | 16.15 | 00:00:00 | 2003-03-25 | 106,800 | 16.10 | 16.50 | 16.10 | 16.49 | 00:00:00 | 2003-03-26 | 43,400 | 16.50 | 16.58 | 16.32 | 16.40 | 00:00:00 | 2003-03-27 | 63,600 | 16.49 | 16.58 | 16.38 | 16.50 | 00:00:00 | 2003-03-28 | 75,800 | 16.50 | 16.62 | 16.50 | 16.56 | 00:00:00 | 2003-03-31 | 337,300 | 16.67 | 17.09 | 16.63 | 16.89 | 00:00:00 | 2003-04-01 | 596,200 | 17.01 | 17.70 | 17.01 | 17.46 | 00:00:00 | 2003-04-02 | 292,400 | 17.59 | 17.70 | 17.40 | 17.47 | 00:00:00 | 2003-04-03 | 221,900 | 17.58 | 17.60 | 16.91 | 17.19 | 00:00:00 | 2003-04-04 | 189,500 | 17.28 | 17.50 | 17.25 | 17.50 | 00:00:00 | 2003-04-07 | 263,500 | 17.50 | 17.78 | 17.50 | 17.75 | 00:00:00 | 2003-04-08 | 167,800 | 17.80 | 17.98 | 17.68 | 17.84 | 00:00:00 | 2003-04-09 | 370,800 | 17.84 | 18.10 | 17.80 | 18.00 | 00:00:00 | 2003-04-10 | 266,800 | 18.20 | 18.24 | 17.95 | 17.95 | 00:00:00 | 2003-04-11 | 196,200 | 18.11 | 18.11 | 17.90 | 18.05 | 00:00:00 | 2003-04-14 | 411,700 | 18.30 | 18.45 | 18.17 | 18.22 | 00:00:00 | 2003-04-15 | 576,200 | 18.25 | 18.30 | 17.66 | 17.76 | 00:00:00 | 2003-04-16 | 407,400 | 17.85 | 17.88 | 17.33 | 17.48 | 00:00:00 | 2003-04-17 | 543,800 | 17.45 | 17.82 | 17.41 | 17.78 | 00:00:00 | 2003-04-18 | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 00:00:00 | 2003-04-21 | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 00:00:00 | 2003-04-22 | 594,600 | 14.30 | 14.98 | 14.20 | 14.38 | 00:00:00 | 2003-04-23 | 374,500 | 14.65 | 14.75 | 14.51 | 14.70 | 00:00:00 | 2003-04-24 | 344,000 | 14.56 | 14.77 | 14.35 | 14.49 | 00:00:00 | 2003-04-25 | 54,100 | 14.50 | 14.50 | 14.27 | 14.40 | 00:00:00 | 2003-04-28 | 222,300 | 14.28 | 14.40 | 14.16 | 14.33 | 00:00:00 | 2003-04-29 | 364,100 | 14.43 | 14.45 | 14.14 | 14.19 | 00:00:00 | 2003-04-30 | 520,500 | 14.15 | 14.50 | 13.85 | 14.40 | 00:00:00 | 2003-05-01 | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 00:00:00 | 2003-05-02 | 149,200 | 14.32 | 14.50 | 14.20 | 14.25 | 00:00:00 | 2003-05-05 | 143,800 | 14.35 | 14.41 | 14.04 | 14.04 | 00:00:00 | 2003-05-06 | 295,000 | 14.18 | 14.41 | 14.05 | 14.39 | 00:00:00 | 2003-05-07 | 370,800 | 14.40 | 14.49 | 14.20 | 14.37 | 00:00:00 | 2003-05-08 | 151,900 | 14.44 | 14.49 | 14.40 | 14.48 | 00:00:00 | 2003-05-09 | 155,300 | 14.49 | 14.50 | 14.26 | 14.35 | 00:00:00 | 2003-05-12 | 347,500 | 14.30 | 14.50 | 14.05 | 14.31 | 00:00:00 | 2003-05-13 | 143,600 | 14.37 | 14.45 | 14.22 | 14.37 | 00:00:00 | 2003-05-14 | 117,600 | 14.35 | 14.43 | 14.20 | 14.37 | 00:00:00 | 2003-05-15 | 591,100 | 14.44 | 14.46 | 14.15 | 14.20 | 00:00:00 | 2003-05-16 | 206,500 | 14.20 | 14.24 | 14.00 | 14.07 | 00:00:00 | 2003-05-19 | 114,100 | 14.10 | 14.26 | 14.00 | 14.03 | 00:00:00 | 2003-05-20 | 197,400 | 14.16 | 14.25 | 14.00 | 14.20 | 00:00:00 | 2003-05-21 | 98,000 | 14.07 | 14.19 | 14.02 | 14.19 | 00:00:00 | 2003-05-22 | 113,000 | 14.15 | 14.21 | 14.05 | 14.19 | 00:00:00 | 2003-05-23 | 175,200 | 14.15 | 14.33 | 14.13 | 14.29 | 00:00:00 | 2003-05-26 | 109,900 | 14.25 | 14.41 | 14.25 | 14.35 | 00:00:00 | 2003-05-27 | 69,000 | 14.40 | 14.48 | 14.31 | 14.43 | 00:00:00 | 2003-05-28 | 160,600 | 14.45 | 14.46 | 14.27 | 14.35 | 00:00:00 | 2003-05-29 | 281,900 | 14.37 | 14.85 | 14.33 | 14.85 | 00:00:00 | 2003-05-30 | 505,300 | 14.80 | 15.25 | 14.80 | 15.14 | 00:00:00 | 2003-06-02 | 70,000 | 15.20 | 15.27 | 15.01 | 15.16 | 00:00:00 | 2003-06-03 | 192,700 | 15.21 | 15.30 | 14.95 | 15.01 | 00:00:00 | 2003-06-04 | 84,100 | 15.10 | 15.20 | 15.00 | 15.14 | 00:00:00 | 2003-06-05 | 94,600 | 15.20 | 15.20 | 15.10 | 15.15 | 00:00:00 | 2003-06-06 | 452,600 | 15.20 | 15.51 | 15.18 | 15.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|