(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-22 | 00:00:00 | 21,42 | 21,77 | 21,42 | 21,54 | 115.300 | 2002-04-23 | 00:00:00 | 21,44 | 22,18 | 21,44 | 22,18 | 104.400 | 2002-04-24 | 00:00:00 | 22,45 | 22,70 | 22,20 | 22,49 | 150.700 | 2002-04-25 | 00:00:00 | 22,60 | 22,90 | 22,31 | 22,58 | 72.400 | 2002-04-26 | 00:00:00 | 22,79 | 22,87 | 22,35 | 22,87 | 76.600 | 2002-04-29 | 00:00:00 | 22,83 | 23,08 | 22,72 | 22,80 | 97.800 | 2002-04-30 | 00:00:00 | 22,80 | 22,80 | 22,45 | 22,68 | 74.100 | 2002-05-01 | 00:00:00 | 22,68 | 22,68 | 22,68 | 22,68 | 0 | 2002-05-02 | 00:00:00 | 21,95 | 22,38 | 21,56 | 21,77 | 231.000 | 2002-05-03 | 00:00:00 | 22,10 | 22,18 | 21,41 | 21,55 | 134.000 | 2002-05-06 | 00:00:00 | 21,55 | 21,80 | 21,32 | 21,44 | 104.400 | 2002-05-07 | 00:00:00 | 21,07 | 21,60 | 20,73 | 21,60 | 150.700 | 2002-05-08 | 00:00:00 | 21,41 | 21,69 | 21,11 | 21,30 | 117.000 | 2002-05-09 | 00:00:00 | 21,60 | 21,75 | 21,44 | 21,47 | 51.800 | 2002-05-10 | 00:00:00 | 21,68 | 21,80 | 21,56 | 21,65 | 82.500 | 2002-05-13 | 00:00:00 | 21,70 | 22,12 | 21,01 | 21,78 | 88.500 | 2002-05-14 | 00:00:00 | 21,72 | 21,90 | 21,44 | 21,72 | 62.000 | 2002-05-15 | 00:00:00 | 21,69 | 22,32 | 21,60 | 21,62 | 185.300 | 2002-05-16 | 00:00:00 | 21,55 | 22,13 | 21,54 | 21,80 | 148.700 | 2002-05-17 | 00:00:00 | 21,90 | 21,99 | 21,30 | 21,39 | 117.700 | 2002-05-20 | 00:00:00 | 21,58 | 21,58 | 21,06 | 21,15 | 48.000 | 2002-05-21 | 00:00:00 | 21,35 | 21,35 | 21,03 | 21,21 | 141.400 | 2002-05-22 | 00:00:00 | 21,35 | 21,35 | 21,02 | 21,14 | 38.300 | 2002-05-23 | 00:00:00 | 21,00 | 21,39 | 21,00 | 21,22 | 46.000 | 2002-05-24 | 00:00:00 | 21,05 | 21,90 | 21,05 | 21,35 | 182.100 | 2002-05-27 | 00:00:00 | 21,49 | 21,70 | 21,49 | 21,70 | 113.900 | 2002-05-28 | 00:00:00 | 21,70 | 21,75 | 21,25 | 21,26 | 94.800 | 2002-05-29 | 00:00:00 | 21,50 | 21,50 | 21,05 | 21,05 | 156.200 | 2002-05-30 | 00:00:00 | 21,20 | 21,35 | 21,00 | 21,15 | 229.200 | 2002-05-31 | 00:00:00 | 21,26 | 21,38 | 20,21 | 21,38 | 723.500 | 2002-06-03 | 00:00:00 | 21,35 | 21,40 | 21,21 | 21,30 | 42.100 | 2002-06-04 | 00:00:00 | 21,25 | 21,50 | 20,35 | 20,48 | 79.300 | 2002-06-05 | 00:00:00 | 20,54 | 20,70 | 20,24 | 20,35 | 93.800 | 2002-06-06 | 00:00:00 | 20,70 | 20,99 | 20,70 | 20,83 | 291.300 | 2002-06-07 | 00:00:00 | 20,80 | 20,85 | 20,50 | 20,56 | 94.600 | 2002-06-10 | 00:00:00 | 20,77 | 20,80 | 20,35 | 20,77 | 55.900 | 2002-06-11 | 00:00:00 | 20,57 | 20,70 | 20,30 | 20,43 | 78.000 | 2002-06-12 | 00:00:00 | 20,40 | 20,40 | 19,80 | 20,06 | 95.400 | 2002-06-13 | 00:00:00 | 20,20 | 20,39 | 19,94 | 20,20 | 169.000 | 2002-06-14 | 00:00:00 | 20,09 | 20,20 | 19,91 | 20,12 | 178.700 | 2002-06-17 | 00:00:00 | 20,14 | 20,30 | 19,79 | 20,14 | 69.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|