Lottomatica Group S.P.A. LTMC
MIL · İtalya · Tüketici Hizmetleri
€25,03-0,50 (-%1,96)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €25,53 | -%0,62 | €25,70 | €26,00 | €25,32 | 883,52K |
| 2026-09-29 | €25,69 | -%1,61 | €26,14 | €26,29 | €25,69 | 761,90K |
| 2026-09-28 | €26,11 | -%1,62 | €26,60 | €26,73 | €25,95 | 856,63K |
| 2026-09-25 | €26,54 | -%0,19 | €27,00 | €27,16 | €26,31 | 844,33K |
| 2026-09-24 | €26,59 | -%3,10 | €27,31 | €27,39 | €26,39 | 1,25M |
| 2026-09-23 | €27,44 | -%1,40 | €27,89 | €28,13 | €27,20 | 1,16M |
| 2026-09-22 | €27,83 | +%1,64 | €27,30 | €28,04 | €27,24 | 1,10M |
| 2026-09-21 | €27,38 | +%1,07 | €27,10 | €27,47 | €27,06 | 730,45K |
| 2026-09-18 | €27,09 | -%1,78 | €27,50 | €27,56 | €26,98 | 1,71M |
| 2026-09-17 | €27,58 | -%0,04 | €27,75 | €28,03 | €27,46 | 713,83K |
| 2026-09-16 | €27,59 | +%2,76 | €26,81 | €27,59 | €26,63 | 974,22K |
| 2026-09-15 | €26,85 | -%1,29 | €27,08 | €27,27 | €26,53 | 869,27K |
| 2026-09-14 | €27,20 | -%0,48 | €27,43 | €27,76 | €27,06 | 875,42K |
| 2026-09-11 | €27,33 | -%0,62 | €27,46 | €27,68 | €27,23 | 1,43M |
| 2026-09-10 | €27,50 | +%5,44 | €26,14 | €27,58 | €26,04 | 2,55M |
| 2026-09-09 | €26,08 | -%0,19 | €26,07 | €26,47 | €25,46 | 1,28M |
| 2026-09-08 | €26,13 | -%0,04 | €26,30 | €26,67 | €25,85 | 1,76M |
| 2026-09-07 | €26,14 | +%7,70 | €24,31 | €26,59 | €24,28 | 2,67M |
| 2026-09-04 | €24,27 | +%0,29 | €24,04 | €24,92 | €23,83 | 1,53M |
| 2026-09-03 | €24,20 | +%5,77 | €22,63 | €24,64 | €22,32 | 4,23M |
| 2026-09-02 | €22,88 | -%7,63 | €24,38 | €24,38 | €21,92 | 6,62M |
| 2026-09-01 | €24,77 | -%2,56 | €25,40 | €25,51 | €24,77 | 621,56K |
| 2026-08-31 | €25,42 | -%0,66 | €25,62 | €25,80 | €25,42 | 607,51K |
| 2026-08-28 | €25,59 | +%2,32 | €25,05 | €25,73 | €25,05 | 611,98K |
| 2026-08-27 | €25,01 | +%0,52 | €24,90 | €25,17 | €24,82 | 464,54K |
| 2026-08-26 | €24,88 | -%1,35 | €25,17 | €25,41 | €24,71 | 715,80K |
| 2026-08-25 | €25,22 | +%1,90 | €24,89 | €25,28 | €24,82 | 580,60K |
| 2026-08-24 | €24,75 | +%1,27 | €24,53 | €24,85 | €24,40 | 371,44K |
| 2026-08-21 | €24,44 | +%1,03 | €24,17 | €24,65 | €24,07 | 406,26K |
| 2026-08-20 | €24,19 | +%1,43 | €23,85 | €24,26 | €23,74 | 479,52K |
| 2026-08-19 | €23,85 | +%0,29 | €23,91 | €23,91 | €23,50 | 599,93K |
| 2026-08-18 | €23,78 | -%1,65 | €24,18 | €24,33 | €23,78 | 329,95K |
| 2026-08-17 | €24,18 | -%1,31 | €24,46 | €24,79 | €24,18 | 469,94K |
| 2026-08-14 | €24,50 | +%0,53 | €24,48 | €24,80 | €24,48 | 543,33K |
| 2026-08-13 | €24,37 | +%0,49 | €24,43 | €24,58 | €24,24 | 313,89K |
| 2026-08-12 | €24,25 | -%0,70 | €24,42 | €24,66 | €24,20 | 455,40K |
| 2026-08-11 | €24,42 | +%1,41 | €24,09 | €24,61 | €24,00 | 558,12K |
| 2026-08-10 | €24,08 | -%0,33 | €24,15 | €24,25 | €24,05 | 343,90K |
| 2026-08-07 | €24,16 | +%0,62 | €23,95 | €24,56 | €23,82 | 536,80K |
| 2026-08-06 | €24,01 | -%1,07 | €24,33 | €24,41 | €23,88 | 797,31K |
| 2026-08-05 | €24,27 | +%1,04 | €24,02 | €24,98 | €24,02 | 803,95K |
| 2026-08-04 | €24,02 | %0,00 | €24,03 | €24,47 | €23,95 | 676,00K |
| 2026-08-03 | €24,02 | +%2,30 | €23,52 | €24,08 | €23,41 | 759,07K |
| 2026-07-31 | €23,48 | -%0,84 | €23,60 | €23,77 | €23,46 | 590,15K |
| 2026-07-30 | €23,68 | -%0,38 | €23,80 | €24,10 | €23,67 | 811,09K |
| 2026-07-29 | €23,77 | -%4,00 | €24,54 | €24,57 | €22,96 | 3,22M |
| 2026-07-28 | €24,76 | -%1,43 | €25,44 | €25,58 | €24,41 | 1,15M |
| 2026-07-27 | €25,12 | +%3,16 | €24,75 | €25,14 | €24,52 | 921,09K |
| 2026-07-24 | €24,35 | +%0,70 | €24,18 | €24,52 | €24,16 | 464,54K |
| 2026-07-23 | €24,18 | -%1,27 | €24,47 | €24,51 | €24,14 | 588,77K |
| 2026-07-22 | €24,49 | -%0,73 | €24,71 | €24,75 | €24,37 | 533,31K |
| 2026-07-21 | €24,67 | -%0,40 | €24,70 | €24,95 | €24,38 | 633,92K |
| 2026-07-20 | €24,77 | -%1,31 | €25,08 | €25,39 | €24,72 | 694,90K |
| 2026-07-17 | €25,10 | -%0,75 | €25,23 | €25,44 | €24,96 | 542,10K |
| 2026-07-16 | €25,29 | -%1,29 | €25,50 | €25,57 | €25,00 | 669,58K |
| 2026-07-15 | €25,62 | +%0,39 | €25,26 | €25,81 | €24,86 | 841,97K |
| 2026-07-14 | €25,52 | -%1,01 | €25,55 | €25,87 | €25,49 | 333,52K |
| 2026-07-13 | €25,78 | +%0,04 | €25,61 | €25,79 | €25,48 | 302,20K |
| 2026-07-10 | €25,77 | +%1,50 | €25,31 | €25,77 | €24,98 | 654,42K |
| 2026-07-09 | €25,39 | -%1,17 | €25,69 | €26,04 | €25,38 | 551,59K |
| 2026-07-08 | €25,69 | +%0,16 | €25,61 | €25,76 | €25,19 | 473,05K |
| 2026-07-07 | €25,65 | -%0,27 | €25,78 | €26,21 | €25,56 | 612,54K |
| 2026-07-06 | €25,72 | +%0,90 | €25,49 | €25,74 | €25,34 | 610,20K |
| 2026-07-03 | €25,49 | +%3,96 | €24,58 | €25,51 | €24,53 | 700,49K |
| 2026-07-02 | €24,52 | -%0,41 | €24,65 | €25,12 | €24,52 | 661,97K |
| 2026-07-01 | €24,62 | +%1,32 | €24,44 | €24,65 | €24,23 | 583,59K |
| 2026-06-30 | €24,30 | -%0,69 | €24,26 | €24,82 | €24,07 | 899,13K |
| 2026-06-29 | €24,47 | -%0,65 | €24,80 | €24,90 | €24,47 | 729,46K |
| 2026-06-26 | €24,63 | -%2,11 | €25,12 | €25,16 | €24,34 | 866,40K |
| 2026-06-25 | €25,16 | -%0,40 | €25,30 | €25,35 | €24,14 | 1,23M |
| 2026-06-24 | €25,26 | -%2,55 | €25,78 | €25,96 | €25,18 | 697,95K |
| 2026-06-23 | €25,92 | -%1,29 | €26,14 | €26,49 | €25,89 | 621,63K |
| 2026-06-22 | €26,26 | -%0,64 | €26,23 | €26,65 | €25,79 | 917,82K |
| 2026-06-19 | €26,43 | +%1,26 | €26,20 | €26,43 | €25,64 | 1,77M |
| 2026-06-18 | €26,10 | -%0,34 | €26,24 | €26,43 | €26,04 | 809,16K |
| 2026-06-17 | €26,19 | -%0,38 | €26,30 | €26,55 | €25,98 | 740,19K |
| 2026-06-16 | €26,29 | -%1,39 | €26,83 | €27,00 | €26,27 | 639,89K |
| 2026-06-15 | €26,66 | -%3,16 | €27,70 | €27,70 | €26,57 | 588,91K |
| 2026-06-12 | €27,53 | +%2,76 | €27,14 | €28,08 | €27,13 | 962,10K |
| 2026-06-11 | €26,79 | -%1,11 | €27,09 | €27,33 | €26,72 | 626,87K |
| 2026-06-10 | €27,09 | +%2,61 | €26,55 | €27,40 | €26,41 | 546,03K |
| 2026-06-09 | €26,40 | +%1,42 | €26,09 | €27,01 | €25,97 | 738,90K |
| 2026-06-08 | €26,03 | +%0,27 | €25,85 | €26,17 | €25,80 | 423,13K |
| 2026-06-05 | €25,96 | +%0,39 | €25,96 | €26,23 | €25,82 | 282,19K |
| 2026-06-04 | €25,86 | -%0,96 | €26,08 | €26,26 | €25,85 | 442,54K |
| 2026-06-03 | €26,11 | +%1,63 | €25,72 | €26,45 | €25,62 | 1,14M |
| 2026-06-02 | €25,69 | +%1,42 | €25,59 | €25,87 | €25,43 | 375,69K |
| 2026-06-01 | €25,33 | -%0,35 | €25,42 | €25,50 | €25,04 | 624,73K |
| 2026-05-29 | €25,42 | +%0,43 | €25,26 | €25,71 | €25,09 | 1,51M |
| 2026-05-28 | €25,31 | -%0,51 | €25,16 | €25,39 | €24,88 | 648,03K |