(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 13,55 | 13,90 | 13,36 | 13,43 | 98.500 | | 2002-10-08 | 00:00:00 | 13,50 | 13,69 | 13,37 | 13,49 | 167.400 | | 2002-10-09 | 00:00:00 | 13,57 | 13,66 | 13,38 | 13,50 | 122.000 | | 2002-10-10 | 00:00:00 | 13,66 | 13,66 | 13,24 | 13,25 | 131.900 | | 2002-10-11 | 00:00:00 | 13,30 | 13,59 | 13,25 | 13,50 | 264.700 | | 2002-10-14 | 00:00:00 | 13,49 | 13,89 | 13,42 | 13,83 | 165.900 | | 2002-10-15 | 00:00:00 | 13,91 | 14,80 | 13,91 | 14,74 | 454.400 | | 2002-10-16 | 00:00:00 | 14,70 | 14,70 | 13,96 | 14,23 | 412.400 | | 2002-10-17 | 00:00:00 | 14,25 | 15,32 | 14,25 | 15,20 | 406.000 | | 2002-10-18 | 00:00:00 | 15,32 | 15,32 | 14,80 | 15,20 | 223.300 | | 2002-10-21 | 00:00:00 | 15,40 | 15,40 | 15,02 | 15,20 | 80.700 | | 2002-10-22 | 00:00:00 | 15,30 | 15,51 | 14,63 | 15,03 | 141.800 | | 2002-10-23 | 00:00:00 | 15,05 | 15,05 | 14,51 | 14,75 | 103.000 | | 2002-10-24 | 00:00:00 | 14,60 | 14,86 | 14,32 | 14,83 | 123.900 | | 2002-10-25 | 00:00:00 | 14,80 | 15,20 | 14,67 | 15,20 | 147.200 | | 2002-10-28 | 00:00:00 | 15,40 | 15,40 | 15,00 | 15,25 | 113.000 | | 2002-10-29 | 00:00:00 | 15,28 | 15,28 | 15,01 | 15,14 | 123.900 | | 2002-10-30 | 00:00:00 | 15,25 | 15,50 | 15,10 | 15,46 | 46.200 | | 2002-10-31 | 00:00:00 | 15,50 | 15,73 | 15,05 | 15,19 | 204.000 | | 2002-11-01 | 00:00:00 | 15,11 | 15,54 | 15,03 | 15,52 | 81.500 | | 2002-11-04 | 00:00:00 | 15,39 | 15,60 | 15,15 | 15,33 | 589.900 | | 2002-11-05 | 00:00:00 | 15,30 | 15,30 | 14,52 | 14,52 | 281.600 | | 2002-11-06 | 00:00:00 | 14,54 | 14,98 | 14,54 | 14,78 | 270.700 | | 2002-11-07 | 00:00:00 | 14,98 | 15,15 | 14,70 | 15,00 | 359.400 | | 2002-11-08 | 00:00:00 | 15,00 | 15,28 | 14,90 | 15,20 | 222.400 | | 2002-11-11 | 00:00:00 | 15,20 | 15,24 | 14,55 | 14,78 | 248.800 | | 2002-11-12 | 00:00:00 | 14,99 | 14,99 | 14,32 | 14,53 | 138.900 | | 2002-11-13 | 00:00:00 | 14,61 | 14,79 | 14,08 | 14,14 | 168.000 | | 2002-11-14 | 00:00:00 | 14,00 | 14,50 | 13,90 | 14,23 | 205.100 | | 2002-11-15 | 00:00:00 | 14,30 | 14,55 | 14,00 | 14,28 | 119.700 | | 2002-11-18 | 00:00:00 | 14,20 | 14,54 | 14,09 | 14,09 | 133.800 | | 2002-11-19 | 00:00:00 | 14,10 | 14,40 | 13,80 | 13,95 | 191.800 | | 2002-11-20 | 00:00:00 | 13,94 | 14,09 | 13,85 | 13,90 | 76.700 | | 2002-11-21 | 00:00:00 | 11,99 | 12,35 | 11,68 | 12,01 | 2.222.700 | | 2002-11-22 | 00:00:00 | 12,40 | 12,79 | 12,21 | 12,61 | 1.735.500 | | 2002-11-25 | 00:00:00 | 12,80 | 13,05 | 12,62 | 12,74 | 691.200 | | 2002-11-26 | 00:00:00 | 12,73 | 12,89 | 12,68 | 12,80 | 452.200 | | 2002-11-27 | 00:00:00 | 12,98 | 13,50 | 12,90 | 13,33 | 557.700 | | 2002-11-28 | 00:00:00 | 13,40 | 13,70 | 13,40 | 13,65 | 253.500 | | 2002-11-29 | 00:00:00 | 13,75 | 13,78 | 13,37 | 13,60 | 412.900 | | 2002-12-02 | 00:00:00 | 13,70 | 13,77 | 13,35 | 13,44 | 538.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
