(Login BolsaPT & Canal Forex) |
|
 LUXOTTICA GROUP - [Ticker: LUX.MI] |     | | Última Trade | 19,960 | Range 52 Semanas | [16,330 - 21,940] | | Hora da Última Trade | 2010-07-30 - 16:30 | Price-Target 1 Ano | N/A | | Variação | +0,280 (+1,420%) | Capitalização Bolsista | 0 | | Bid / Ask | 19,870 x 1 - 163,000 x 20 | EPS | 0,00 | | Abertura | 19,680 | PER | 0,00% | | Máximo | 20,140 | Pagamento Dividendo | 2010-07-30 | | Mínimo | 19,530 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 1,000 | Yield | 1,10 | | Volume | 674.182 | Volume Médio (3m) | 1.130.500 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para LUX.MI de 2000-01-01 a 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 18,50 | 18,80 | 17,13 | 17,25 | 1.246.100 | | 2000-12-05 | 00:00:00 | 17,50 | 17,81 | 17,30 | 17,48 | 675.200 | | 2000-12-06 | 00:00:00 | 17,84 | 17,85 | 17,00 | 17,10 | 341.600 | | 2000-12-07 | 00:00:00 | 17,10 | 17,30 | 17,00 | 17,09 | 271.200 | | 2000-12-08 | 00:00:00 | 17,15 | 17,15 | 16,67 | 17,00 | 82.600 | | 2000-12-11 | 00:00:00 | 17,08 | 17,10 | 16,92 | 17,00 | 164.300 | | 2000-12-12 | 00:00:00 | 17,04 | 17,10 | 16,94 | 16,96 | 89.100 | | 2000-12-13 | 00:00:00 | 17,00 | 17,04 | 16,90 | 17,00 | 69.000 | | 2000-12-14 | 00:00:00 | 16,99 | 17,00 | 16,70 | 17,00 | 89.700 | | 2000-12-15 | 00:00:00 | 16,99 | 16,99 | 16,60 | 16,90 | 70.700 | | 2000-12-18 | 00:00:00 | 16,90 | 16,95 | 16,57 | 16,64 | 34.400 | | 2000-12-19 | 00:00:00 | 16,83 | 16,90 | 16,65 | 16,90 | 68.800 | | 2000-12-20 | 00:00:00 | 16,85 | 16,85 | 15,90 | 16,13 | 93.600 | | 2000-12-21 | 00:00:00 | 15,60 | 16,00 | 15,50 | 15,80 | 85.600 | | 2000-12-22 | 00:00:00 | 15,95 | 16,00 | 15,20 | 15,63 | 166.000 | | 2000-12-25 | 00:00:00 | 15,63 | 15,63 | 15,63 | 15,63 | 0 | | 2000-12-26 | 00:00:00 | 15,63 | 15,63 | 15,63 | 15,63 | 0 | | 2000-12-27 | 00:00:00 | 15,90 | 15,99 | 15,10 | 15,10 | 98.000 | | 2000-12-28 | 00:00:00 | 15,11 | 15,48 | 15,10 | 15,30 | 94.100 | | 2000-12-29 | 00:00:00 | 15,69 | 15,70 | 15,10 | 15,30 | 63.900 | | 2001-01-01 | 00:00:00 | 15,30 | 15,30 | 15,30 | 15,30 | 0 | | 2001-01-02 | 00:00:00 | 15,64 | 15,64 | 14,81 | 14,81 | 72.900 | | 2001-01-03 | 00:00:00 | 14,80 | 14,85 | 13,80 | 14,70 | 192.500 | | 2001-01-04 | 00:00:00 | 15,50 | 15,50 | 15,00 | 15,20 | 133.600 | | 2001-01-05 | 00:00:00 | 15,35 | 15,60 | 14,90 | 15,14 | 55.000 | | 2001-01-08 | 00:00:00 | 15,00 | 15,50 | 14,90 | 14,95 | 38.100 | | 2001-01-09 | 00:00:00 | 15,00 | 15,24 | 14,40 | 15,00 | 313.000 | | 2001-01-10 | 00:00:00 | 14,90 | 14,90 | 14,36 | 14,80 | 125.600 | | 2001-01-11 | 00:00:00 | 14,42 | 14,50 | 14,18 | 14,19 | 126.800 | | 2001-01-12 | 00:00:00 | 14,48 | 14,85 | 14,21 | 14,75 | 121.200 | | 2001-01-15 | 00:00:00 | 14,74 | 14,75 | 14,42 | 14,75 | 60.500 | | 2001-01-16 | 00:00:00 | 14,79 | 14,80 | 14,26 | 14,32 | 43.600 | | 2001-01-17 | 00:00:00 | 14,60 | 14,87 | 14,32 | 14,72 | 54.000 | | 2001-01-18 | 00:00:00 | 14,72 | 14,79 | 14,42 | 14,43 | 44.300 | | 2001-01-19 | 00:00:00 | 14,80 | 14,80 | 14,32 | 14,50 | 112.200 | | 2001-01-22 | 00:00:00 | 14,68 | 14,78 | 14,45 | 14,50 | 51.700 | | 2001-01-23 | 00:00:00 | 14,70 | 14,70 | 14,50 | 14,50 | 99.900 | | 2001-01-24 | 00:00:00 | 14,50 | 14,50 | 14,50 | 14,50 | 0 | | 2001-01-25 | 00:00:00 | 15,19 | 15,25 | 14,90 | 14,90 | 131.700 | | 2001-01-26 | 00:00:00 | 14,90 | 14,90 | 14,90 | 14,90 | 0 | | 2001-01-29 | 00:00:00 | 15,50 | 15,50 | 15,16 | 15,30 | 34.100 | | 2001-01-30 | 00:00:00 | 15,47 | 15,58 | 14,71 | 14,75 | 122.800 | | 2001-01-31 | 00:00:00 | 15,00 | 15,00 | 14,46 | 14,54 | 140.400 | | 2001-02-01 | 00:00:00 | 14,54 | 14,68 | 14,35 | 14,60 | 99.200 | | 2001-02-02 | 00:00:00 | 14,60 | 14,92 | 14,56 | 14,89 | 145.500 | | 2001-02-05 | 00:00:00 | 14,83 | 14,95 | 14,80 | 14,87 | 58.100 | | 2001-02-06 | 00:00:00 | 14,99 | 14,99 | 14,81 | 14,90 | 24.200 | | 2001-02-07 | 00:00:00 | 14,99 | 14,99 | 14,61 | 14,65 | 43.300 | | 2001-02-08 | 00:00:00 | 14,60 | 14,88 | 14,60 | 14,85 | 23.000 | | 2001-02-09 | 00:00:00 | 14,90 | 15,10 | 14,61 | 15,00 | 29.700 | | 2001-02-12 | 00:00:00 | 14,81 | 15,40 | 14,81 | 15,14 | 39.900 | | 2001-02-13 | 00:00:00 | 15,02 | 15,20 | 14,91 | 15,00 | 59.400 | | 2001-02-14 | 00:00:00 | 15,25 | 15,25 | 14,90 | 14,93 | 53.600 | | 2001-02-15 | 00:00:00 | 15,00 | 15,15 | 14,91 | 15,00 | 41.500 | | 2001-02-16 | 00:00:00 | 14,93 | 15,10 | 14,90 | 14,93 | 14.200 | | 2001-02-19 | 00:00:00 | 15,00 | 15,14 | 14,95 | 15,10 | 26.900 | | 2001-02-20 | 00:00:00 | 15,15 | 15,25 | 14,94 | 15,00 | 90.200 | | 2001-02-21 | 00:00:00 | 15,15 | 15,28 | 14,75 | 14,95 | 45.500 | | 2001-02-22 | 00:00:00 | 15,04 | 15,05 | 14,41 | 14,80 | 40.100 | | 2001-02-23 | 00:00:00 | 15,07 | 16,38 | 14,80 | 15,95 | 405.000 | | 2001-02-26 | 00:00:00 | 16,00 | 16,89 | 16,00 | 16,64 | 385.500 | | 2001-02-27 | 00:00:00 | 16,95 | 17,40 | 16,66 | 16,94 | 501.300 | | 2001-02-28 | 00:00:00 | 17,00 | 17,12 | 15,50 | 16,70 | 158.900 | | 2001-03-01 | 00:00:00 | 16,70 | 16,98 | 16,21 | 16,65 | 70.700 | | 2001-03-02 | 00:00:00 | 16,60 | 16,89 | 16,21 | 16,87 | 77.000 | | 2001-03-05 | 00:00:00 | 16,90 | 17,00 | 16,66 | 16,95 | 89.000 | | 2001-03-06 | 00:00:00 | 16,95 | 17,10 | 16,80 | 16,95 | 109.400 | | 2001-03-07 | 00:00:00 | 16,95 | 17,00 | 16,38 | 16,68 | 53.900 | | 2001-03-08 | 00:00:00 | 16,60 | 16,60 | 16,37 | 16,51 | 27.700 | | 2001-03-09 | 00:00:00 | 16,35 | 16,90 | 16,35 | 16,76 | 60.100 | | 2001-03-12 | 00:00:00 | 16,97 | 17,25 | 16,51 | 16,73 | 95.400 | | 2001-03-13 | 00:00:00 | 16,51 | 16,97 | 16,50 | 16,73 | 86.800 | | 2001-03-14 | 00:00:00 | 16,73 | 16,73 | 16,73 | 16,73 | 0 | | 2001-03-15 | 00:00:00 | 16,65 | 16,90 | 16,40 | 16,75 | 45.200 | | 2001-03-16 | 00:00:00 | 16,40 | 16,75 | 16,40 | 16,75 | 20.400 | | 2001-03-19 | 00:00:00 | 17,17 | 17,17 | 16,55 | 16,76 | 59.100 | | 2001-03-20 | 00:00:00 | 16,75 | 16,75 | 16,49 | 16,62 | 33.800 | | 2001-03-21 | 00:00:00 | 16,11 | 16,60 | 16,11 | 16,40 | 41.800 | | 2001-03-22 | 00:00:00 | 16,50 | 16,52 | 16,16 | 16,30 | 19.700 | | 2001-03-23 | 00:00:00 | 16,17 | 16,86 | 16,17 | 16,56 | 34.800 | | 2001-03-26 | 00:00:00 | 16,51 | 16,81 | 16,31 | 16,61 | 20.100 | | 2001-03-27 | 00:00:00 | 16,60 | 16,68 | 16,40 | 16,50 | 22.500 | | 2001-03-28 | 00:00:00 | 16,69 | 16,85 | 16,50 | 16,53 | 49.300 | | 2001-03-29 | 00:00:00 | 16,84 | 16,85 | 16,45 | 16,84 | 15.300 | | 2001-03-30 | 00:00:00 | 16,83 | 17,20 | 16,62 | 17,13 | 85.400 | | 2001-04-02 | 00:00:00 | 17,01 | 17,05 | 16,85 | 17,00 | 39.400 | | 2001-04-03 | 00:00:00 | 17,00 | 17,00 | 15,80 | 16,26 | 33.500 | | 2001-04-04 | 00:00:00 | 16,44 | 16,79 | 16,11 | 16,45 | 7.900 | | 2001-04-05 | 00:00:00 | 16,35 | 16,50 | 16,35 | 16,40 | 20.200 | | 2001-04-06 | 00:00:00 | 16,78 | 16,86 | 16,40 | 16,55 | 103.400 | | 2001-04-09 | 00:00:00 | 16,40 | 16,50 | 16,10 | 16,32 | 40.700 | | 2001-04-10 | 00:00:00 | 16,30 | 16,40 | 16,10 | 16,30 | 30.900 | | 2001-04-11 | 00:00:00 | 16,21 | 16,22 | 15,95 | 16,04 | 80.100 | | 2001-04-12 | 00:00:00 | 16,00 | 16,25 | 16,00 | 16,10 | 19.800 | | 2001-04-13 | 00:00:00 | 16,10 | 16,10 | 16,10 | 16,10 | 0 | | 2001-04-16 | 00:00:00 | 16,10 | 16,10 | 16,10 | 16,10 | 0 | | 2001-04-17 | 00:00:00 | 16,00 | 16,20 | 15,90 | 16,10 | 58.100 | | 2001-04-18 | 00:00:00 | 16,02 | 16,20 | 16,00 | 16,05 | 53.200 | | 2001-04-19 | 00:00:00 | 16,17 | 16,17 | 15,55 | 15,60 | 146.000 | | 2001-04-20 | 00:00:00 | 15,50 | 15,62 | 14,99 | 15,14 | 111.000 | | 2001-04-23 | 00:00:00 | 15,45 | 15,50 | 15,25 | 15,35 | 53.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
