Italia markets closed
Dow Jones
38.771,47 +95,79 (+0,25%) Nasdaq
16.303,50 +147,17 (+0,91%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0772 +0,0006 (+0,05%) Bitcoin EUR
58.454,85 -967,70 (-1,63%) CMC Crypto 200
1.363,36 +50,73 (+3,86%)
Lottomatica Group S.p.A. (LTMC.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 10,93 | 10,93 | 10,78 | 10,85 | 10,85 | 138.687 |
| 03 mag 2024 | 11,05 | 11,05 | 10,81 | 10,85 | 10,85 | 500.317 |
| 02 mag 2024 | 10,85 | 11,13 | 10,72 | 10,98 | 10,98 | 552.393 |
| 30 apr 2024 | 10,75 | 10,88 | 10,62 | 10,88 | 10,88 | 668.230 |
| 29 apr 2024 | 10,50 | 10,56 | 10,37 | 10,56 | 10,56 | 244.328 |
| 26 apr 2024 | 10,33 | 10,50 | 10,33 | 10,44 | 10,44 | 178.647 |
| 25 apr 2024 | 10,41 | 10,47 | 10,27 | 10,37 | 10,37 | 215.067 |
| 24 apr 2024 | 10,50 | 10,51 | 10,36 | 10,46 | 10,46 | 221.470 |
| 23 apr 2024 | 10,50 | 10,58 | 10,45 | 10,50 | 10,50 | 155.263 |
| 22 apr 2024 | 10,62 | 10,64 | 10,42 | 10,48 | 10,48 | 135.852 |
| 19 apr 2024 | 10,41 | 10,56 | 10,40 | 10,55 | 10,55 | 172.114 |
| 18 apr 2024 | 10,56 | 10,56 | 10,38 | 10,47 | 10,47 | 223.084 |
| 17 apr 2024 | 10,52 | 10,62 | 10,38 | 10,50 | 10,50 | 433.074 |
| 16 apr 2024 | 10,55 | 10,57 | 10,42 | 10,54 | 10,54 | 173.366 |
| 15 apr 2024 | 10,65 | 10,72 | 10,57 | 10,61 | 10,61 | 132.610 |
| 12 apr 2024 | 10,62 | 10,79 | 10,47 | 10,50 | 10,50 | 812.845 |
| 11 apr 2024 | 10,57 | 10,73 | 10,57 | 10,68 | 10,68 | 332.984 |
| 10 apr 2024 | 10,71 | 10,73 | 10,50 | 10,61 | 10,61 | 254.072 |
| 09 apr 2024 | 10,74 | 10,83 | 10,50 | 10,61 | 10,61 | 634.447 |
| 08 apr 2024 | 10,80 | 10,88 | 10,74 | 10,80 | 10,80 | 180.336 |
| 05 apr 2024 | 10,79 | 10,88 | 10,64 | 10,82 | 10,82 | 235.729 |
| 04 apr 2024 | 10,79 | 10,92 | 10,72 | 10,85 | 10,85 | 250.841 |
| 03 apr 2024 | 10,85 | 11,00 | 10,73 | 10,82 | 10,82 | 356.369 |
| 02 apr 2024 | 11,15 | 11,17 | 10,89 | 10,91 | 10,91 | 263.197 |
| 28 mar 2024 | 11,17 | 11,17 | 11,01 | 11,11 | 11,11 | 148.165 |
| 27 mar 2024 | 11,06 | 11,14 | 11,03 | 11,10 | 11,10 | 228.150 |
| 26 mar 2024 | 10,98 | 11,12 | 10,94 | 11,03 | 11,03 | 329.462 |
| 25 mar 2024 | 11,04 | 11,07 | 10,95 | 10,96 | 10,96 | 204.899 |
| 22 mar 2024 | 10,98 | 11,14 | 10,96 | 10,98 | 10,98 | 475.068 |
| 21 mar 2024 | 11,02 | 11,10 | 10,90 | 11,05 | 11,05 | 563.146 |
| 20 mar 2024 | 11,10 | 11,16 | 10,90 | 11,00 | 11,00 | 808.095 |
| 19 mar 2024 | 11,19 | 11,30 | 10,97 | 11,10 | 11,10 | 2.591.241 |
| 18 mar 2024 | 11,96 | 11,98 | 11,74 | 11,79 | 11,79 | 111.774 |
| 15 mar 2024 | 11,99 | 11,99 | 11,75 | 11,93 | 11,93 | 1.392.941 |
| 14 mar 2024 | 11,64 | 11,85 | 11,50 | 11,85 | 11,85 | 273.187 |
| 13 mar 2024 | 11,28 | 11,72 | 11,22 | 11,67 | 11,67 | 345.428 |
| 12 mar 2024 | 11,24 | 11,33 | 11,09 | 11,23 | 11,23 | 159.090 |
| 11 mar 2024 | 11,00 | 11,32 | 10,90 | 11,19 | 11,19 | 287.043 |
| 08 mar 2024 | 10,88 | 11,01 | 10,79 | 10,96 | 10,96 | 156.811 |
| 07 mar 2024 | 10,95 | 10,97 | 10,76 | 10,85 | 10,85 | 238.286 |
| 06 mar 2024 | 10,97 | 11,04 | 10,86 | 10,87 | 10,87 | 223.312 |
| 05 mar 2024 | 11,12 | 11,20 | 10,96 | 11,03 | 11,03 | 269.996 |
| 04 mar 2024 | 11,59 | 11,59 | 11,12 | 11,12 | 11,12 | 261.787 |
| 01 mar 2024 | 11,23 | 11,59 | 11,23 | 11,40 | 11,40 | 622.398 |
| 29 feb 2024 | 11,48 | 11,69 | 10,35 | 11,10 | 11,10 | 940.630 |
| 28 feb 2024 | 11,48 | 11,66 | 11,43 | 11,50 | 11,50 | 216.641 |
| 27 feb 2024 | 11,62 | 11,67 | 11,36 | 11,48 | 11,48 | 251.501 |
| 26 feb 2024 | 11,54 | 11,72 | 11,49 | 11,53 | 11,53 | 189.999 |
| 23 feb 2024 | 11,50 | 11,62 | 11,43 | 11,54 | 11,54 | 166.746 |
| 22 feb 2024 | 11,42 | 11,63 | 11,42 | 11,56 | 11,56 | 170.731 |
| 21 feb 2024 | 11,60 | 11,60 | 11,27 | 11,60 | 11,60 | 197.138 |
| 20 feb 2024 | 11,60 | 11,60 | 11,45 | 11,59 | 11,59 | 191.397 |
| 19 feb 2024 | 11,44 | 11,56 | 11,40 | 11,53 | 11,53 | 303.356 |
| 16 feb 2024 | 11,20 | 11,40 | 11,20 | 11,34 | 11,34 | 152.325 |
| 15 feb 2024 | 11,19 | 11,23 | 11,15 | 11,20 | 11,20 | 94.315 |
| 14 feb 2024 | 10,91 | 11,23 | 10,91 | 11,20 | 11,20 | 128.498 |
| 13 feb 2024 | 11,13 | 11,21 | 10,96 | 11,10 | 11,10 | 244.760 |
| 12 feb 2024 | 11,23 | 11,23 | 11,05 | 11,18 | 11,18 | 211.395 |
| 09 feb 2024 | 11,13 | 11,35 | 11,07 | 11,23 | 11,23 | 271.427 |
| 08 feb 2024 | 11,14 | 11,29 | 11,01 | 11,13 | 11,13 | 264.065 |
| 07 feb 2024 | 11,00 | 11,19 | 10,97 | 11,08 | 11,08 | 255.451 |
| 06 feb 2024 | 10,60 | 11,05 | 10,60 | 11,05 | 11,05 | 281.143 |
| 05 feb 2024 | 10,74 | 10,88 | 10,52 | 10,55 | 10,55 | 149.105 |
| 02 feb 2024 | 10,80 | 10,84 | 10,71 | 10,77 | 10,77 | 175.955 |
| 01 feb 2024 | 10,78 | 10,93 | 10,75 | 10,77 | 10,77 | 199.527 |
| 31 gen 2024 | 10,80 | 10,83 | 10,70 | 10,74 | 10,74 | 138.082 |
| 30 gen 2024 | 10,74 | 10,83 | 10,67 | 10,77 | 10,77 | 183.949 |
| 29 gen 2024 | 10,90 | 10,90 | 10,67 | 10,68 | 10,68 | 152.759 |
| 26 gen 2024 | 10,80 | 10,88 | 10,66 | 10,87 | 10,87 | 166.030 |
| 25 gen 2024 | 10,61 | 10,79 | 10,60 | 10,78 | 10,78 | 162.445 |
| 24 gen 2024 | 10,65 | 10,75 | 10,59 | 10,61 | 10,61 | 196.008 |
| 23 gen 2024 | 10,80 | 10,84 | 10,62 | 10,63 | 10,63 | 279.044 |
| 22 gen 2024 | 10,69 | 10,87 | 10,43 | 10,79 | 10,79 | 469.378 |
| 19 gen 2024 | 10,30 | 10,68 | 10,21 | 10,61 | 10,61 | 748.210 |
| 18 gen 2024 | 9,78 | 10,31 | 9,76 | 10,16 | 10,16 | 2.039.385 |
| 17 gen 2024 | 10,30 | 10,46 | 10,18 | 10,46 | 10,46 | 362.012 |
| 16 gen 2024 | 9,86 | 10,40 | 9,77 | 10,38 | 10,38 | 1.480.151 |
| 15 gen 2024 | 9,74 | 9,94 | 9,74 | 9,94 | 9,94 | 349.291 |
| 12 gen 2024 | 9,72 | 9,72 | 9,56 | 9,61 | 9,61 | 108.866 |
| 11 gen 2024 | 9,80 | 9,80 | 9,59 | 9,63 | 9,63 | 138.026 |
| 10 gen 2024 | 9,78 | 9,80 | 9,67 | 9,71 | 9,71 | 132.214 |
| 09 gen 2024 | 9,71 | 9,75 | 9,68 | 9,75 | 9,75 | 109.551 |
| 08 gen 2024 | 9,78 | 9,78 | 9,56 | 9,67 | 9,67 | 121.337 |
| 05 gen 2024 | 9,64 | 9,67 | 9,43 | 9,64 | 9,64 | 258.760 |
| 04 gen 2024 | 9,50 | 9,63 | 9,46 | 9,62 | 9,62 | 254.745 |
| 03 gen 2024 | 9,68 | 9,77 | 9,50 | 9,57 | 9,57 | 138.205 |
| 02 gen 2024 | 9,88 | 9,88 | 9,64 | 9,64 | 9,64 | 181.879 |
| 29 dic 2023 | 9,86 | 9,86 | 9,74 | 9,79 | 9,79 | 112.232 |
| 28 dic 2023 | 9,90 | 9,91 | 9,78 | 9,78 | 9,78 | 59.025 |
| 27 dic 2023 | 9,90 | 9,90 | 9,81 | 9,85 | 9,85 | 94.635 |
| 22 dic 2023 | 9,98 | 9,98 | 9,77 | 9,81 | 9,81 | 125.832 |
| 21 dic 2023 | 9,88 | 9,94 | 9,79 | 9,85 | 9,85 | 175.516 |
| 20 dic 2023 | 9,95 | 9,98 | 9,85 | 9,90 | 9,90 | 681.433 |
| 19 dic 2023 | 9,73 | 9,94 | 9,73 | 9,81 | 9,81 | 183.228 |
| 18 dic 2023 | 9,95 | 10,02 | 9,72 | 9,80 | 9,80 | 159.322 |
| 15 dic 2023 | 9,63 | 9,94 | 9,62 | 9,79 | 9,79 | 2.495.031 |
| 14 dic 2023 | 9,64 | 9,70 | 9,51 | 9,63 | 9,63 | 177.419 |
| 13 dic 2023 | 9,53 | 9,73 | 9,45 | 9,45 | 9,45 | 242.695 |
| 12 dic 2023 | 9,55 | 9,64 | 9,52 | 9,59 | 9,59 | 66.904 |
| 11 dic 2023 | 9,66 | 9,66 | 9,44 | 9,52 | 9,52 | 122.948 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.