Lottomatica Group SpA (LOTMY) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	27.14	27.29	26.84	27.05	+1.35%	3,839
2026-10-15	26.71	27.00	26.60	26.69	+1.20%	8,641
2026-10-14	26.52	26.60	26.37	26.37	-0.89%	3,115
2026-10-13	26.78	27.05	26.59	26.61	-1.66%	4,170
2026-10-12	27.19	27.20	27.06	27.06	-2.05%	6,898
2026-10-09	27.50	27.73	27.40	27.63	+2.20%	31,084
2026-10-08	27.43	27.62	27.03	27.03	-0.90%	29,887
2026-10-07	27.22	27.32	26.95	27.27	-2.71%	3,215
2026-10-06	28.10	28.42	27.84	28.04	+0.02%	19,036
2026-10-05	27.86	28.28	27.71	28.03	-2.35%	5,116
2026-10-02	28.56	29.02	28.49	28.70	+2.32%	3,133
2026-10-01	29.78	29.78	28.01	28.05	-4.16%	6,657
2026-09-30	29.48	29.99	29.27	29.27	-0.14%	4,000
2026-09-29	29.25	29.31	29.18	29.31	-1.83%	5,342
2026-09-28	30.09	30.09	29.85	29.86	-1.91%	42,334
2026-09-25	30.34	30.63	30.33	30.44	-0.16%	3,698
2026-09-24	30.37	30.49	30.27	30.49	-2.25%	2,175
2026-09-23	30.98	31.19	30.98	31.19	-3.57%	10,274
2026-09-22	31.94	32.35	31.94	32.35	+2.20%	1,630
2026-09-21	31.29	31.65	31.21	31.65	+1.02%	7,539
2026-09-18	31.19	31.34	30.91	31.33	-1.37%	4,447
2026-09-17	31.95	31.95	31.55	31.77	+0.74%	3,349
2026-09-16	31.41	31.70	31.30	31.53	+1.78%	4,339
2026-09-15	31.22	31.25	30.80	30.98	-1.59%	21,818
2026-09-14	31.53	31.55	31.22	31.48	-0.50%	4,742
2026-09-11	31.83	32.06	31.57	31.64	-0.57%	10,511
2026-09-10	31.21	31.92	31.21	31.82	+4.05%	2,928
2026-09-09	30.15	30.59	30.11	30.58	+1.14%	6,129
2026-09-08	30.04	30.48	30.04	30.23	+7.60%	14,830
2026-09-07	30.40	30.40	28.10	28.10	+0.00%	247
2026-09-04	28.35	28.53	28.10	28.10	+0.64%	5,853
2026-09-03	28.03	28.18	27.83	27.92	+6.81%	1,065,067
2026-09-02	25.99	26.46	25.94	26.14	-8.89%	1,310,527
2026-09-01	29.00	29.00	28.62	28.69	-2.92%	5,828
2026-08-31	29.68	29.68	29.44	29.55	-0.62%	6,442
2026-08-28	29.54	29.73	29.51	29.73	+2.43%	4,079
2026-08-27	29.28	29.36	29.03	29.03	+1.65%	36,985
2026-08-26	29.23	29.23	28.56	28.56	-2.89%	4,289
2026-08-25	29.00	29.84	29.00	29.41	+2.05%	4,550
2026-08-24	28.44	29.18	28.44	28.82	+0.75%	5,113
2026-08-21	28.66	28.74	28.50	28.61	+1.47%	3,455
2026-08-20	28.23	28.45	28.09	28.19	+1.40%	5,107
2026-08-19	27.59	27.80	27.56	27.80	+1.16%	49,566
2026-08-18	27.68	27.84	27.42	27.48	-2.30%	41,970
2026-08-17	28.46	28.46	28.06	28.13	-0.30%	173,324
2026-08-14	28.58	28.65	28.19	28.21	+0.72%	44,871
2026-08-13	28.16	28.16	27.52	28.01	+0.38%	4,253
2026-08-12	28.35	28.35	27.73	27.91	-0.23%	4,472
2026-08-11	28.05	28.12	27.95	27.97	+0.93%	4,019
2026-08-10	27.88	28.05	27.70	27.71	-0.72%	9,530
2026-08-07	28.76	28.76	27.52	27.91	+1.16%	8,199
2026-08-06	27.75	27.75	27.33	27.59	-1.69%	8,361
2026-08-05	28.50	28.50	27.94	28.07	+1.47%	64,756
2026-08-04	27.80	27.95	27.61	27.66	+0.51%	6,399
2026-08-03	27.19	27.62	27.19	27.52	+1.91%	12,053
2026-07-31	26.98	27.06	26.89	27.01	-0.42%	4,959
2026-07-30	27.29	27.40	27.05	27.12	+0.08%	10,702
2026-07-29	26.63	27.20	26.16	27.10	-3.17%	8,998
2026-07-28	28.27	28.30	27.99	27.99	-1.61%	11,308
2026-07-27	28.39	28.51	28.27	28.45	+3.30%	5,297
2026-07-24	27.56	27.81	27.54	27.54	+0.47%	4,537
2026-07-23	27.71	27.78	27.30	27.41	-1.86%	10,948
2026-07-22	27.84	27.96	27.71	27.93	-0.86%	6,005
2026-07-21	28.37	28.37	28.16	28.17	-0.11%	3,162
2026-07-20	28.43	28.45	28.18	28.20	-1.67%	10,343
2026-07-17	28.91	29.09	28.60	28.68	-0.68%	4,997
2026-07-16	29.07	29.11	28.78	28.88	-1.77%	7,300
2026-07-15	28.79	29.43	28.79	29.40	+0.34%	8,914
2026-07-14	29.25	29.48	29.09	29.30	+1.11%	4,114
2026-07-13	29.45	29.59	28.98	28.98	-1.82%	14,942
2026-07-10	29.19	29.65	29.11	29.52	+1.94%	7,842
2026-07-09	29.37	29.66	28.95	28.95	-1.49%	5,470
2026-07-08	29.29	29.57	29.26	29.39	+0.19%	3,019
2026-07-07	29.59	29.59	29.34	29.34	+0.08%	4,395
2026-07-06	29.25	29.36	29.00	29.31	+5.10%	10,859
2026-07-03	28.80	28.80	27.89	27.89	+0.00%	312
2026-07-02	28.36	28.76	27.89	27.89	-0.59%	9,180
2026-07-01	27.66	28.06	27.66	28.06	+1.29%	7,222
2026-06-30	27.75	27.89	27.70	27.70	-0.88%	6,123
2026-06-29	27.98	28.13	27.94	27.95	-0.02%	8,804
2026-06-26	28.43	28.43	27.93	27.95	-2.34%	8,246
2026-06-25	28.50	28.69	28.30	28.62	+0.25%	9,105
2026-06-24	29.18	29.42	28.53	28.55	-3.12%	17,390
2026-06-23	30.03	30.03	29.39	29.47	-1.14%	6,661
2026-06-22	29.88	29.98	29.74	29.81	-0.23%	7,745
2026-06-19	29.74	30.55	29.74	29.88	+0.00%	349
2026-06-18	30.22	30.23	29.88	29.88	-0.21%	8,198
2026-06-17	30.65	30.65	29.82	29.94	-1.94%	8,976
2026-06-16	30.73	30.79	30.40	30.54	-1.25%	6,302
2026-06-15	31.43	31.51	30.33	30.92	-2.55%	16,105
2026-06-12	32.02	32.06	31.72	31.73	+1.52%	5,857
2026-06-11	31.09	31.28	30.86	31.26	+0.15%	8,236
2026-06-10	30.75	31.48	30.75	31.21	+2.02%	4,421
2026-06-09	30.70	31.12	30.39	30.59	+1.24%	10,918
2026-06-08	30.12	30.33	29.97	30.21	+1.17%	9,074
2026-06-05	30.21	30.24	29.85	29.86	-0.50%	4,178
2026-06-04	30.22	30.23	30.02	30.02	-1.07%	4,128
2026-06-03	30.38	30.38	29.99	30.34	+1.74%	5,854
2026-06-02	29.70	29.91	29.64	29.82	+0.63%	7,951
2026-06-01	29.35	29.92	29.20	29.64	-0.02%	6,495
2026-05-29	29.48	30.14	29.45	29.64	+0.91%	91,064
2026-05-28	29.36	29.42	29.16	29.37	-0.40%	11,889
2026-05-27	29.57	29.71	29.20	29.49	+0.63%	7,444
2026-05-26	29.08	29.36	29.08	29.30	+0.35%	4,960
2026-05-22	28.89	29.24	28.82	29.20	-0.28%	9,556
2026-05-21	29.04	29.30	28.92	29.29	-2.06%	8,044
2026-05-20	29.52	29.90	29.45	29.90	+0.67%	6,216
2026-05-19	29.66	29.90	29.44	29.70	-1.18%	12,651
2026-05-18	29.96	30.49	29.58	30.05	-0.55%	14,994
2026-05-15	30.34	30.50	30.17	30.22	-1.02%	9,669
2026-05-14	30.77	31.34	30.53	30.53	-0.96%	10,107
2026-05-13	29.98	31.03	29.98	30.82	-1.11%	7,863
2026-05-12	31.02	31.50	30.86	31.17	-0.45%	6,394
2026-05-11	30.93	31.31	30.79	31.31	-1.74%	11,009
2026-05-08	31.79	32.05	31.54	31.86	-1.80%	20,135
2026-05-07	32.97	33.04	32.32	32.45	+0.56%	8,828
2026-05-06	29.18	32.42	29.18	32.27	+12.30%	25,789
2026-05-05	28.92	29.18	28.50	28.73	-0.32%	12,405
2026-05-04	28.67	29.12	28.67	28.83	-1.37%	11,819
2026-05-01	29.31	29.57	29.12	29.23	-0.08%	40,614
2026-04-30	29.38	29.65	29.25	29.25	+1.21%	45,312
2026-04-29	29.18	29.64	28.83	28.90	-3.22%	29,115
2026-04-28	30.36	30.36	29.57	29.86	-2.49%	18,193
2026-04-27	30.70	30.91	30.24	30.62	+0.24%	14,319
2026-04-24	30.24	30.62	30.24	30.55	+1.03%	22,386
2026-04-23	30.22	30.80	30.07	30.24	+0.13%	35,423
2026-04-22	30.37	30.37	29.87	30.20	-0.71%	68,476
2026-04-21	30.16	30.46	29.67	30.41	-3.64%	130,222
2026-04-20	31.55	31.87	31.20	31.57	-4.27%	31,261
2026-04-17	32.66	33.10	32.05	32.97	+2.46%	10,044
2026-04-16	31.86	32.34	31.86	32.18	+1.43%	3,710
2026-04-15	31.82	32.17	31.32	31.73	+1.28%	5,844
2026-04-14	31.64	31.72	31.32	31.32	-0.08%	3,876
2026-04-13	30.06	31.65	30.06	31.35	-1.01%	25,260
2026-04-10	31.12	31.67	30.88	31.67	+1.27%	10,764
2026-04-09	30.91	31.68	30.91	31.27	+1.21%	6,060
2026-04-08	30.91	31.06	30.22	30.90	+4.70%	4,549
2026-04-07	29.66	29.98	29.20	29.51	-0.13%	30,354
2026-04-06	30.32	30.34	28.78	29.55	+1.62%	8,980
2026-04-02	29.20	30.06	29.08	29.08	+0.07%	7,458
2026-04-01	29.11	29.80	29.06	29.06	+1.32%	7,273
2026-03-31	28.40	29.21	28.40	28.68	+2.94%	71,714
2026-03-30	28.39	28.67	27.86	27.86	-1.87%	7,637
2026-03-27	29.03	29.49	28.39	28.39	-4.60%	9,250
2026-03-26	29.79	29.91	29.24	29.76	-0.57%	5,835
2026-03-25	30.42	30.42	29.60	29.93	+3.23%	8,198
2026-03-24	28.79	29.55	28.79	28.99	+1.15%	17,206
2026-03-23	28.50	29.06	28.44	28.66	+0.70%	9,682
2026-03-20	28.97	29.13	28.46	28.46	-1.81%	17,785
2026-03-19	27.98	29.18	27.98	28.98	+0.57%	42,874
2026-03-18	29.19	30.18	28.82	28.82	-1.15%	20,379
2026-03-17	28.72	29.55	28.72	29.16	+1.66%	6,444
2026-03-16	28.37	28.92	28.32	28.68	+2.13%	27,677
2026-03-13	28.09	28.25	27.90	28.08	-1.14%	6,946
2026-03-12	28.71	28.80	28.32	28.41	+1.20%	7,342
2026-03-11	28.20	29.61	26.62	28.07	-0.64%	3,891
2026-03-10	28.27	28.52	28.06	28.25	-3.62%	66,562
2026-03-09	28.46	29.31	28.25	29.31	+1.63%	87,060
2026-03-06	28.70	28.94	28.54	28.84	+0.31%	5,712
2026-03-05	27.39	28.90	27.39	28.75	+1.02%	12,607
2026-03-04	27.25	28.60	27.25	28.46	+16.40%	68,519
2026-03-03	24.24	24.83	24.06	24.45	+2.07%	6,724
2026-03-02	24.13	24.35	23.67	23.95	-1.42%	12,210
2026-02-27	24.21	24.67	23.94	24.30	-0.25%	5,718
2026-02-26	24.55	24.71	24.36	24.36	+0.85%	5,400
2026-02-25	23.93	24.16	23.79	24.16	+0.48%	8,941
2026-02-24	23.92	24.07	23.92	24.04	+3.00%	5,016
2026-02-23	23.89	23.96	23.34	23.34	-3.13%	10,784
2026-02-20	23.89	24.33	23.89	24.09	+1.24%	24,856
2026-02-19	23.80	23.95	23.68	23.80	-1.53%	5,013
2026-02-18	23.80	24.58	23.80	24.17	+0.06%	6,349
2026-02-17	24.13	24.38	23.92	24.16	-0.35%	25,127
2026-02-13	23.98	24.49	23.98	24.24	+2.71%	7,613
2026-02-12	23.92	24.30	23.56	23.60	-1.93%	28,518
2026-02-11	24.10	24.13	23.69	24.07	-2.45%	6,233
2026-02-10	24.70	24.72	24.43	24.67	-0.08%	5,482
2026-02-09	24.50	24.89	24.50	24.69	+0.82%	7,121
2026-02-06	24.47	24.71	24.40	24.49	+0.78%	5,950
2026-02-05	24.72	24.72	24.14	24.30	-2.74%	27,480
2026-02-04	25.05	25.30	24.66	24.98	+3.63%	37,758
2026-02-03	24.34	24.34	23.91	24.11	-1.87%	15,828
2026-02-02	24.72	25.01	24.49	24.57	+1.35%	7,651
2026-01-30	24.57	24.69	24.24	24.24	-1.71%	10,411
2026-01-29	24.44	24.68	24.18	24.66	+0.88%	23,368
2026-01-28	24.39	25.09	24.29	24.45	-2.47%	4,941
2026-01-27	25.48	25.48	24.74	25.07	-0.40%	3,830
2026-01-26	24.99	25.55	24.99	25.17	+2.76%	11,034
2026-01-23	24.11	24.75	24.11	24.50	+2.53%	11,600
2026-01-22	24.16	24.35	23.88	23.89	-1.53%	8,583
2026-01-21	24.34	24.34	23.63	24.26	+0.25%	9,840
2026-01-20	24.07	24.30	23.91	24.20	+1.76%	38,629
2026-01-16	24.05	24.05	23.71	23.78	-1.50%	6,693
2026-01-15	23.70	24.36	23.70	24.14	+2.44%	21,982
2026-01-14	23.98	23.98	23.40	23.57	-2.20%	7,903
2026-01-13	24.45	24.56	24.03	24.10	-3.52%	10,531
2026-01-12	25.64	25.64	24.77	24.98	-3.98%	20,870
2026-01-09	25.88	26.31	25.65	26.02	-0.63%	12,480
2026-01-08	26.40	26.47	26.02	26.18	-1.64%	10,435
2026-01-07	26.43	26.83	26.26	26.62	+0.12%	6,938
2026-01-06	26.74	26.74	26.28	26.59	-2.83%	11,656
2026-01-05	26.67	27.36	26.56	27.36	+4.83%	33,650
2026-01-02	26.89	26.89	25.93	26.10	-1.40%	18,997
2025-12-31	27.11	27.11	25.94	26.47	-0.71%	4,316
2025-12-30	26.22	26.66	26.04	26.66	+1.72%	5,589
2025-12-29	26.39	26.50	26.07	26.21	-1.02%	27,066
2025-12-26	26.00	27.64	25.52	26.48	+2.44%	16,315
2025-12-24	25.83	27.30	25.83	25.85	-2.76%	5,553
2025-12-23	26.26	26.66	26.26	26.59	-1.97%	9,944
2025-12-22	26.23	27.12	26.09	27.12	+3.43%	29,891
2025-12-19	25.92	26.58	25.90	26.22	+1.27%	67,210
2025-12-18	25.61	26.05	25.61	25.89	+0.72%	23,284
2025-12-17	25.54	25.79	25.54	25.70	+0.14%	35,260
2025-12-16	26.14	26.14	25.67	25.67	-1.06%	7,084
2025-12-15	25.78	26.22	25.69	25.95	+1.05%	31,840
2025-12-12	25.88	25.98	25.46	25.68	+0.18%	8,544
2025-12-11	25.63	25.83	25.48	25.63	+0.18%	35,420
2025-12-10	25.45	26.00	25.03	25.59	+3.71%	8,525
2025-12-09	24.56	24.70	24.48	24.67	-0.56%	25,762
2025-12-08	24.94	24.94	24.60	24.81	-1.43%	29,289
2025-12-05	25.22	25.22	24.95	25.17	+0.32%	31,449
2025-12-04	25.37	25.37	25.01	25.09	-1.48%	15,894
2025-12-03	25.83	25.90	25.36	25.47	-1.86%	7,917
2025-12-02	26.13	26.38	25.89	25.95	+2.81%	36,718
2025-12-01	25.20	25.76	25.20	25.24	-0.75%	14,126
2025-11-28	25.70	25.80	25.42	25.43	+2.05%	18,573
2025-11-26	24.46	25.20	24.46	24.92	+3.32%	18,179
2025-11-25	23.51	24.12	23.51	24.12	+1.69%	28,524
2025-11-24	23.67	23.90	23.14	23.72	-0.23%	31,480
2025-11-21	23.98	24.00	23.65	23.77	+1.34%	12,947
2025-11-20	23.61	24.01	23.29	23.46	+1.82%	14,606
2025-11-19	23.28	23.51	23.04	23.04	-1.54%	21,050
2025-11-18	23.07	23.40	22.93	23.40	-0.21%	36,792
2025-11-17	23.70	23.73	23.29	23.45	-2.41%	41,651
2025-11-14	23.75	24.07	23.60	24.03	-0.58%	10,922
2025-11-13	24.52	24.52	23.77	24.17	+1.60%	30,798
2025-11-12	23.78	24.06	23.72	23.79	+1.67%	39,788
2025-11-11	23.60	23.64	23.24	23.40	-1.47%	48,917
2025-11-10	23.37	24.02	23.37	23.75	+6.87%	30,590
2025-11-07	22.00	22.36	21.65	22.22	-2.27%	12,021
2025-11-06	23.07	23.08	22.57	22.74	-5.41%	112,642
2025-11-05	24.25	24.46	24.04	24.04	-3.49%	74,539
2025-11-04	24.88	25.45	24.88	24.91	+1.92%	11,199
2025-11-03	24.80	25.13	24.43	24.44	-0.21%	20,027
2025-10-31	24.40	24.59	24.30	24.49	+0.51%	19,866
2025-10-30	24.40	24.66	24.31	24.37	+1.37%	73,533
2025-10-29	24.58	24.58	24.04	24.04	-1.69%	9,748
2025-10-28	24.78	24.96	24.45	24.45	+0.62%	5,613
2025-10-27	24.63	24.80	24.29	24.30	-1.58%	25,210
2025-10-24	24.90	24.93	24.69	24.69	+2.28%	13,442
2025-10-23	24.13	24.28	24.01	24.14	-0.58%	27,557

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Mar (+19.72%). Peor mes: Oct (-8.41%). Basado en 2 años de datos diarios (2025–2026).

Ene-7.12%
Feb-1.10%
Mar+19.72%
Abr+0.65%
May+4.68%
Jun+0.00%
Jul-3.25%
Ago+5.20%
Sep+1.23%
Oct-8.41%
Nov+4.05%
Dic+4.87%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Lottomatica Group SpA (LOTMY)?

27.05 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de LOTMY?

Máximo de 33.10 y mínimo de 21.65 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Lottomatica Group SpA?

Históricamente, el mes más fuerte de LOTMY ha sido Mar (media +19.72%) y el más débil Oct (media -8.41%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 365 velas diarias del data lake de Closelook.