(Login BolsaPT & Canal Forex) |
|
 LUXOTTICA GROUP - [Ticker: LUX.MI] |     | | Última Trade | 52,440 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.26 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 48,840 x 5.708.200 - 49,410 x 2.341.900 | EPS | 0,00 | | Abertura | 52,220 | PER | 0,00% | | Máximo | 52,820 | Pagamento Dividendo | | | Mínimo | 52,220 | Data Ex-Dividendo | | | Fecho Anterior | 52,700 | Yield | | | Volume | 262.059 | Volume Médio (3m) | 0 | | 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 2024-04-19 | | | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
