Bolsa PT - Histórico de Cotações de LUXOTTICA GROUP [LUX.MI]

LUXOTTICA GROUP - [Ticker: LUX.MI]
Última Trade	19,340	Range 52 Semanas	[16,330 - 21,940]
Hora da Última Trade	2010-09-10 - 19:29	Price-Target 1 Ano	N/A
Variação	+0,090 (+0,470%)	Capitalização Bolsista	0
Bid / Ask	19,340 x 487 - 19,390 x 55	EPS	0,00
Abertura	19,350	PER	0,00%
Máximo	19,400	Pagamento Dividendo	2010-09-11
Mínimo	19,340	Data Ex-Dividendo	2010-09-11
Fecho Anterior	19,250	Yield	1,14
Volume	901	Volume Médio (3m)	5.698
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 2010-09-11
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2006-04-17	00:00:00	23,17	23,17	23,17	23,17	0
2006-04-18	00:00:00	23,14	23,30	22,92	23,13	519.900
2006-04-19	00:00:00	23,29	23,55	23,08	23,25	576.500
2006-04-20	00:00:00	23,20	23,56	23,20	23,47	491.100
2006-04-21	00:00:00	23,50	23,69	23,41	23,59	488.700
2006-04-24	00:00:00	23,58	23,88	23,44	23,76	545.100
2006-04-25	00:00:00	23,80	23,88	23,48	23,70	648.200
2006-04-26	00:00:00	23,78	24,23	23,73	24,23	1.045.600
2006-04-27	00:00:00	24,20	24,36	23,80	24,06	1.361.300
2006-04-28	00:00:00	24,08	24,08	23,42	23,58	707.200
2006-05-01	00:00:00	23,58	23,58	23,58	23,58	0
2006-05-02	00:00:00	23,61	24,03	23,61	23,92	803.800
2006-05-03	00:00:00	23,90	23,98	23,31	23,45	900.100
2006-05-04	00:00:00	23,46	23,91	23,34	23,77	843.300
2006-05-05	00:00:00	23,63	23,82	23,55	23,77	556.500
2006-05-08	00:00:00	23,90	23,95	23,62	23,76	730.900
2006-05-09	00:00:00	23,71	23,95	23,61	23,94	391.300
2006-05-10	00:00:00	23,80	23,96	23,80	23,85	406.200
2006-05-11	00:00:00	23,80	24,07	23,74	23,80	580.300
2006-05-12	00:00:00	23,68	23,69	23,05	23,21	1.060.100
2006-05-15	00:00:00	23,04	23,17	22,32	22,32	1.581.700
2006-05-16	00:00:00	22,40	22,48	21,71	21,93	1.164.100
2006-05-17	00:00:00	22,10	22,10	21,38	21,38	998.700
2006-05-18	00:00:00	21,47	21,90	21,24	21,61	1.124.500
2006-05-19	00:00:00	21,46	21,91	21,22	21,26	744.600
2006-05-22	00:00:00	21,43	21,45	20,42	20,48	1.414.200
2006-05-23	00:00:00	20,66	21,15	20,49	21,03	1.104.900
2006-05-24	00:00:00	20,90	21,26	20,72	21,17	1.142.000
2006-05-25	00:00:00	21,13	21,13	20,53	20,81	1.174.200
2006-05-26	00:00:00	20,90	22,26	20,85	21,63	1.155.500
2006-05-29	00:00:00	21,62	22,05	21,38	21,97	701.500
2006-05-30	00:00:00	22,00	22,00	20,96	21,02	1.020.100
2006-05-31	00:00:00	20,83	21,46	20,66	21,22	699.600
2006-06-01	00:00:00	21,11	21,28	20,65	20,90	1.297.800
2006-06-02	00:00:00	21,00	21,16	20,70	20,91	1.180.800
2006-06-05	00:00:00	20,15	20,90	18,95	20,54	1.213.800
2006-06-06	00:00:00	20,33	20,38	19,60	19,87	1.185.000
2006-06-07	00:00:00	20,02	20,12	19,44	19,85	1.191.600
2006-06-08	00:00:00	19,39	19,68	19,35	19,42	1.267.000
2006-06-09	00:00:00	20,10	20,30	19,88	20,14	1.533.000
2006-06-12	00:00:00	20,05	20,24	19,75	19,76	771.900
2006-06-13	00:00:00	19,40	19,75	19,05	19,30	9.134.400
2006-06-14	00:00:00	19,48	20,61	19,26	20,50	2.651.700
2006-06-19	00:00:00	20,49	20,73	20,28	20,30	770.300
2006-06-20	00:00:00	20,09	20,50	20,02	20,38	626.200
2006-06-21	00:00:00	20,57	20,60	20,17	20,54	593.800
2006-06-22	00:00:00	20,98	21,10	20,34	20,52	798.700
2006-06-23	00:00:00	20,55	20,68	20,33	20,60	506.500
2006-06-26	00:00:00	20,60	20,75	20,42	20,61	561.300
2006-06-27	00:00:00	20,80	20,89	20,50	20,57	549.700
2006-06-28	00:00:00	20,53	20,70	20,45	20,64	333.900
2006-06-29	00:00:00	20,70	21,51	20,48	21,27	1.827.000
2006-06-30	00:00:00	21,40	21,50	21,10	21,24	1.396.000
2006-07-03	00:00:00	21,31	21,42	21,16	21,30	686.300
2006-07-04	00:00:00	21,39	21,39	21,15	21,32	396.000
2006-07-05	00:00:00	21,34	21,35	21,03	21,10	346.100
2006-07-06	00:00:00	21,17	21,44	21,09	21,39	1.015.000
2006-07-07	00:00:00	21,30	21,35	21,03	21,11	546.200
2006-07-10	00:00:00	21,12	21,35	20,98	21,20	422.600
2006-07-11	00:00:00	21,06	21,17	20,73	20,80	538.300
2006-07-12	00:00:00	20,87	21,10	20,81	20,88	634.900
2006-07-13	00:00:00	20,75	20,75	20,14	20,22	1.327.100
2006-07-14	00:00:00	20,15	20,46	19,83	20,15	546.700
2006-07-17	00:00:00	20,19	20,38	19,95	20,29	588.500
2006-07-18	00:00:00	20,18	20,48	20,07	20,15	510.600
2006-07-19	00:00:00	20,24	20,89	20,24	20,76	1.718.700
2006-07-20	00:00:00	20,94	21,63	20,80	21,03	2.024.700
2006-07-21	00:00:00	20,89	21,22	20,85	20,96	878.700
2006-07-24	00:00:00	20,99	21,52	20,99	21,43	951.700
2006-07-25	00:00:00	21,40	21,70	21,16	21,57	764.000
2006-07-26	00:00:00	21,59	22,12	21,56	22,12	1.273.800
2006-07-27	00:00:00	22,25	22,42	21,63	21,80	2.422.400
2006-07-28	00:00:00	21,76	21,89	21,50	21,57	1.570.200
2006-07-31	00:00:00	21,65	21,76	21,43	21,63	743.100
2006-08-01	00:00:00	21,60	21,80	21,40	21,54	841.900
2006-08-02	00:00:00	21,62	21,67	21,45	21,65	640.600
2006-08-03	00:00:00	21,65	21,65	21,30	21,38	1.080.400
2006-08-04	00:00:00	21,63	21,63	21,31	21,43	966.700
2006-08-07	00:00:00	21,26	21,37	21,01	21,31	437.900
2006-08-08	00:00:00	21,33	21,40	21,11	21,13	428.100
2006-08-09	00:00:00	21,24	21,42	20,98	21,28	730.400
2006-08-10	00:00:00	21,13	21,31	20,96	21,11	628.800
2006-08-11	00:00:00	21,14	21,30	21,12	21,24	393.700
2006-08-14	00:00:00	21,31	21,41	21,24	21,33	386.800
2006-08-16	00:00:00	21,45	21,80	21,41	21,77	1.075.900
2006-08-17	00:00:00	21,68	21,84	21,64	21,84	716.400
2006-08-18	00:00:00	21,93	22,33	21,83	22,05	1.289.100
2006-08-21	00:00:00	22,05	22,20	21,83	21,88	657.200
2006-08-22	00:00:00	21,97	22,15	21,89	22,14	555.400
2006-08-23	00:00:00	22,22	22,34	22,00	22,15	965.500
2006-08-24	00:00:00	22,04	22,30	22,00	22,25	597.800
2006-08-25	00:00:00	22,19	22,26	21,98	22,05	446.500
2006-08-28	00:00:00	22,05	22,31	21,97	22,27	416.800
2006-08-29	00:00:00	22,35	22,48	22,15	22,44	1.002.000
2006-08-30	00:00:00	22,50	22,59	22,42	22,51	524.100
2006-08-31	00:00:00	22,51	22,68	22,40	22,61	779.800
2006-09-01	00:00:00	22,70	22,91	22,61	22,82	785.200
2006-09-04	00:00:00	22,95	23,00	22,84	22,90	453.900
2006-09-05	00:00:00	22,90	22,90	22,51	22,71	658.400
2006-09-06	00:00:00	22,72	22,87	22,41	22,46	486.000
2006-09-07	00:00:00	22,33	22,38	22,15	22,29	513.300
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>