(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-12 | 00:00:00 | 14,25 | 14,70 | 14,11 | 14,25 | 58.900 | | 2002-08-13 | 00:00:00 | 14,35 | 14,60 | 14,11 | 14,39 | 207.000 | | 2002-08-14 | 00:00:00 | 14,25 | 14,33 | 14,15 | 14,19 | 138.600 | | 2002-08-15 | 00:00:00 | 14,19 | 14,19 | 14,19 | 14,19 | 0 | | 2002-08-16 | 00:00:00 | 14,35 | 14,70 | 14,35 | 14,70 | 50.400 | | 2002-08-19 | 00:00:00 | 14,80 | 15,06 | 14,71 | 15,01 | 174.300 | | 2002-08-20 | 00:00:00 | 15,26 | 15,35 | 15,05 | 15,12 | 96.300 | | 2002-08-21 | 00:00:00 | 15,11 | 15,19 | 14,82 | 14,84 | 210.100 | | 2002-08-22 | 00:00:00 | 15,10 | 15,10 | 14,52 | 14,62 | 275.400 | | 2002-08-23 | 00:00:00 | 14,50 | 14,86 | 14,35 | 14,65 | 302.300 | | 2002-08-26 | 00:00:00 | 14,55 | 14,71 | 14,48 | 14,65 | 83.900 | | 2002-08-27 | 00:00:00 | 14,65 | 14,94 | 14,41 | 14,65 | 167.000 | | 2002-08-28 | 00:00:00 | 14,51 | 14,65 | 14,41 | 14,54 | 205.300 | | 2002-08-29 | 00:00:00 | 14,50 | 14,50 | 14,01 | 14,01 | 206.300 | | 2002-08-30 | 00:00:00 | 14,17 | 14,17 | 13,28 | 13,75 | 269.300 | | 2002-09-02 | 00:00:00 | 13,90 | 13,93 | 13,50 | 13,80 | 44.700 | | 2002-09-03 | 00:00:00 | 13,81 | 13,81 | 12,50 | 12,50 | 225.600 | | 2002-09-04 | 00:00:00 | 12,60 | 12,97 | 12,42 | 12,50 | 468.900 | | 2002-09-05 | 00:00:00 | 12,52 | 12,69 | 12,02 | 12,05 | 494.100 | | 2002-09-06 | 00:00:00 | 12,12 | 12,99 | 12,05 | 12,22 | 624.800 | | 2002-09-09 | 00:00:00 | 12,22 | 12,34 | 11,56 | 11,75 | 530.600 | | 2002-09-10 | 00:00:00 | 11,85 | 12,67 | 11,73 | 12,65 | 482.800 | | 2002-09-11 | 00:00:00 | 12,60 | 12,95 | 12,20 | 12,64 | 437.000 | | 2002-09-12 | 00:00:00 | 12,66 | 12,97 | 12,40 | 12,74 | 181.800 | | 2002-09-13 | 00:00:00 | 12,67 | 13,40 | 12,56 | 12,67 | 221.500 | | 2002-09-16 | 00:00:00 | 12,85 | 13,00 | 12,40 | 12,53 | 188.000 | | 2002-09-17 | 00:00:00 | 12,75 | 12,95 | 12,53 | 12,60 | 274.400 | | 2002-09-18 | 00:00:00 | 12,60 | 12,60 | 12,06 | 12,24 | 269.300 | | 2002-09-19 | 00:00:00 | 12,26 | 12,36 | 12,09 | 12,34 | 194.600 | | 2002-09-20 | 00:00:00 | 12,50 | 13,00 | 12,50 | 12,70 | 367.400 | | 2002-09-23 | 00:00:00 | 12,90 | 13,00 | 12,45 | 12,57 | 375.700 | | 2002-09-24 | 00:00:00 | 12,85 | 12,85 | 12,50 | 12,72 | 388.000 | | 2002-09-25 | 00:00:00 | 12,75 | 12,75 | 12,55 | 12,68 | 153.700 | | 2002-09-26 | 00:00:00 | 13,00 | 13,55 | 13,00 | 13,55 | 377.100 | | 2002-09-27 | 00:00:00 | 13,50 | 14,20 | 13,43 | 13,98 | 572.600 | | 2002-09-30 | 00:00:00 | 13,32 | 13,53 | 13,00 | 13,22 | 298.100 | | 2002-10-01 | 00:00:00 | 13,05 | 13,89 | 13,03 | 13,15 | 308.400 | | 2002-10-02 | 00:00:00 | 13,50 | 13,70 | 13,30 | 13,70 | 228.400 | | 2002-10-03 | 00:00:00 | 13,66 | 13,66 | 13,30 | 13,35 | 219.400 | | 2002-10-04 | 00:00:00 | 13,30 | 13,57 | 13,30 | 13,49 | 85.000 | | 2002-10-07 | 00:00:00 | 13,55 | 13,90 | 13,36 | 13,43 | 98.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
