(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-02 | 00:00:00 | 13,70 | 13,77 | 13,35 | 13,44 | 538.000 | | 2002-12-03 | 00:00:00 | 13,40 | 13,44 | 13,05 | 13,32 | 242.400 | | 2002-12-04 | 00:00:00 | 13,02 | 13,43 | 13,02 | 13,40 | 153.400 | | 2002-12-05 | 00:00:00 | 13,50 | 13,72 | 13,01 | 13,20 | 184.400 | | 2002-12-06 | 00:00:00 | 13,05 | 13,30 | 12,82 | 13,00 | 225.300 | | 2002-12-09 | 00:00:00 | 12,91 | 13,29 | 12,62 | 12,65 | 237.800 | | 2002-12-10 | 00:00:00 | 13,32 | 13,65 | 12,65 | 12,74 | 164.300 | | 2002-12-11 | 00:00:00 | 13,00 | 13,00 | 12,69 | 12,76 | 131.700 | | 2002-12-12 | 00:00:00 | 12,65 | 12,85 | 12,44 | 12,60 | 227.200 | | 2002-12-13 | 00:00:00 | 12,48 | 12,60 | 12,37 | 12,53 | 81.300 | | 2002-12-16 | 00:00:00 | 12,80 | 12,85 | 12,44 | 12,67 | 132.400 | | 2002-12-17 | 00:00:00 | 12,66 | 12,74 | 12,51 | 12,61 | 107.600 | | 2002-12-18 | 00:00:00 | 12,50 | 12,71 | 12,44 | 12,67 | 106.800 | | 2002-12-19 | 00:00:00 | 12,70 | 12,75 | 12,28 | 12,71 | 205.700 | | 2002-12-20 | 00:00:00 | 12,60 | 13,19 | 12,60 | 13,19 | 229.600 | | 2002-12-23 | 00:00:00 | 13,20 | 13,20 | 12,79 | 12,87 | 71.100 | | 2002-12-24 | 00:00:00 | 12,87 | 12,87 | 12,87 | 12,87 | 0 | | 2002-12-25 | 00:00:00 | 12,87 | 12,87 | 12,87 | 12,87 | 0 | | 2002-12-26 | 00:00:00 | 12,87 | 12,87 | 12,87 | 12,87 | 0 | | 2002-12-27 | 00:00:00 | 12,54 | 12,88 | 12,50 | 12,68 | 84.200 | | 2002-12-30 | 00:00:00 | 12,80 | 12,80 | 12,56 | 12,57 | 74.500 | | 2002-12-31 | 00:00:00 | 12,57 | 12,57 | 12,57 | 12,57 | 0 | | 2003-01-01 | 00:00:00 | 12,57 | 12,57 | 12,57 | 12,57 | 0 | | 2003-01-02 | 00:00:00 | 12,80 | 13,32 | 12,65 | 13,32 | 129.000 | | 2003-01-03 | 00:00:00 | 13,36 | 13,50 | 13,00 | 13,35 | 214.800 | | 2003-01-06 | 00:00:00 | 13,30 | 13,51 | 13,15 | 13,41 | 69.000 | | 2003-01-07 | 00:00:00 | 13,41 | 13,41 | 13,00 | 13,36 | 175.600 | | 2003-01-08 | 00:00:00 | 13,35 | 13,35 | 12,97 | 13,01 | 202.700 | | 2003-01-09 | 00:00:00 | 13,01 | 13,13 | 12,76 | 12,94 | 159.000 | | 2003-01-10 | 00:00:00 | 12,86 | 13,12 | 12,67 | 12,70 | 159.100 | | 2003-01-13 | 00:00:00 | 13,06 | 13,06 | 12,73 | 12,75 | 149.000 | | 2003-01-14 | 00:00:00 | 12,85 | 12,95 | 12,65 | 12,78 | 197.500 | | 2003-01-15 | 00:00:00 | 12,79 | 13,22 | 12,50 | 12,50 | 604.700 | | 2003-01-16 | 00:00:00 | 12,59 | 12,89 | 12,48 | 12,75 | 300.000 | | 2003-01-17 | 00:00:00 | 12,75 | 12,77 | 12,51 | 12,60 | 122.700 | | 2003-01-20 | 00:00:00 | 12,55 | 12,85 | 12,55 | 12,83 | 99.600 | | 2003-01-21 | 00:00:00 | 12,89 | 12,97 | 12,55 | 12,63 | 118.900 | | 2003-01-22 | 00:00:00 | 12,49 | 12,60 | 12,21 | 12,25 | 137.000 | | 2003-01-23 | 00:00:00 | 12,26 | 12,30 | 12,00 | 12,05 | 139.500 | | 2003-01-24 | 00:00:00 | 12,27 | 12,27 | 11,58 | 11,70 | 258.600 | | 2003-01-27 | 00:00:00 | 11,72 | 11,89 | 11,54 | 11,70 | 62.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
