(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 | 2002-06-17 | 00:00:00 | 20,14 | 20,30 | 19,79 | 20,14 | 69.000 | 2002-06-18 | 00:00:00 | 20,32 | 20,43 | 20,00 | 20,10 | 69.100 | 2002-06-19 | 00:00:00 | 20,00 | 20,18 | 19,80 | 19,87 | 63.700 | 2002-06-20 | 00:00:00 | 19,50 | 20,22 | 19,42 | 19,62 | 125.000 | 2002-06-21 | 00:00:00 | 20,15 | 20,15 | 18,93 | 19,12 | 118.700 | 2002-06-24 | 00:00:00 | 19,51 | 19,73 | 18,52 | 18,96 | 136.100 | 2002-06-25 | 00:00:00 | 19,08 | 19,48 | 18,53 | 19,00 | 217.900 | 2002-06-26 | 00:00:00 | 18,36 | 18,54 | 18,07 | 18,54 | 176.700 | 2002-06-27 | 00:00:00 | 18,57 | 19,19 | 18,32 | 18,87 | 126.200 | 2002-06-28 | 00:00:00 | 19,00 | 19,69 | 18,70 | 19,69 | 321.200 | 2002-07-01 | 00:00:00 | 18,28 | 20,20 | 18,19 | 19,00 | 257.400 | 2002-07-02 | 00:00:00 | 19,00 | 19,08 | 18,00 | 18,23 | 272.200 | 2002-07-03 | 00:00:00 | 17,94 | 18,24 | 17,70 | 17,84 | 291.400 | 2002-07-04 | 00:00:00 | 17,70 | 18,02 | 17,17 | 18,02 | 208.500 | 2002-07-05 | 00:00:00 | 18,29 | 18,29 | 16,79 | 17,00 | 258.500 | 2002-07-08 | 00:00:00 | 17,28 | 17,80 | 17,12 | 17,30 | 267.700 | 2002-07-09 | 00:00:00 | 17,49 | 17,69 | 17,00 | 17,00 | 225.300 | 2002-07-10 | 00:00:00 | 17,02 | 17,02 | 16,40 | 16,58 | 285.200 | 2002-07-11 | 00:00:00 | 16,55 | 16,79 | 16,00 | 16,40 | 330.800 | 2002-07-12 | 00:00:00 | 16,49 | 16,49 | 15,90 | 16,20 | 137.500 | 2002-07-15 | 00:00:00 | 16,19 | 16,20 | 15,80 | 15,99 | 64.000 | 2002-07-16 | 00:00:00 | 15,99 | 15,99 | 14,86 | 15,31 | 400.000 | 2002-07-17 | 00:00:00 | 15,30 | 15,95 | 15,05 | 15,20 | 300.400 | 2002-07-18 | 00:00:00 | 15,20 | 15,69 | 15,10 | 15,17 | 230.500 | 2002-07-19 | 00:00:00 | 15,30 | 15,30 | 14,75 | 14,95 | 128.100 | 2002-07-22 | 00:00:00 | 15,02 | 15,10 | 14,40 | 14,40 | 107.400 | 2002-07-23 | 00:00:00 | 14,38 | 14,99 | 14,23 | 14,23 | 311.600 | 2002-07-24 | 00:00:00 | 14,40 | 14,40 | 13,87 | 14,35 | 220.900 | 2002-07-25 | 00:00:00 | 15,02 | 15,12 | 14,59 | 14,70 | 187.100 | 2002-07-26 | 00:00:00 | 14,80 | 15,62 | 14,61 | 15,49 | 255.500 | 2002-07-29 | 00:00:00 | 15,99 | 16,37 | 15,76 | 16,20 | 356.900 | 2002-07-30 | 00:00:00 | 16,45 | 16,45 | 15,70 | 15,88 | 267.600 | 2002-07-31 | 00:00:00 | 15,80 | 16,20 | 15,26 | 15,52 | 313.400 | 2002-08-01 | 00:00:00 | 15,95 | 15,95 | 15,30 | 15,47 | 155.800 | 2002-08-02 | 00:00:00 | 15,50 | 15,50 | 15,11 | 15,11 | 45.900 | 2002-08-05 | 00:00:00 | 14,39 | 15,27 | 14,39 | 14,39 | 112.400 | 2002-08-06 | 00:00:00 | 14,97 | 14,97 | 14,47 | 14,70 | 351.400 | 2002-08-07 | 00:00:00 | 14,69 | 14,99 | 14,00 | 14,35 | 339.800 | 2002-08-08 | 00:00:00 | 14,50 | 14,70 | 14,46 | 14,59 | 191.000 | 2002-08-09 | 00:00:00 | 14,65 | 14,66 | 14,41 | 14,45 | 143.100 | 2002-08-12 | 00:00:00 | 14,25 | 14,70 | 14,11 | 14,25 | 58.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|