(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 | | 2003-07-14 | 00:00:00 | 12,50 | 12,83 | 12,45 | 12,70 | 443.400 | | 2003-07-15 | 00:00:00 | 12,70 | 13,00 | 12,60 | 12,95 | 272.200 | | 2003-07-16 | 00:00:00 | 12,95 | 13,38 | 12,60 | 12,69 | 1.213.900 | | 2003-07-17 | 00:00:00 | 12,79 | 12,97 | 12,64 | 12,67 | 431.400 | | 2003-07-18 | 00:00:00 | 12,79 | 13,21 | 12,79 | 13,05 | 548.800 | | 2003-07-21 | 00:00:00 | 13,05 | 13,40 | 13,00 | 13,03 | 340.800 | | 2003-07-22 | 00:00:00 | 13,03 | 13,25 | 12,80 | 13,03 | 196.500 | | 2003-07-23 | 00:00:00 | 12,93 | 13,30 | 12,88 | 13,25 | 951.400 | | 2003-07-24 | 00:00:00 | 13,16 | 13,21 | 12,94 | 12,95 | 606.500 | | 2003-07-25 | 00:00:00 | 13,09 | 13,09 | 12,65 | 12,65 | 385.900 | | 2003-07-28 | 00:00:00 | 12,90 | 13,14 | 12,75 | 12,87 | 284.800 | | 2003-07-29 | 00:00:00 | 12,92 | 13,08 | 12,72 | 13,06 | 383.900 | | 2003-07-30 | 00:00:00 | 12,88 | 13,24 | 12,86 | 13,09 | 290.200 | | 2003-07-31 | 00:00:00 | 13,12 | 13,25 | 13,01 | 13,20 | 382.000 | | 2003-08-01 | 00:00:00 | 13,05 | 13,20 | 12,88 | 12,99 | 363.100 | | 2003-08-04 | 00:00:00 | 12,83 | 12,95 | 12,72 | 12,72 | 379.400 | | 2003-08-05 | 00:00:00 | 12,70 | 12,89 | 12,36 | 12,36 | 748.300 | | 2003-08-06 | 00:00:00 | 12,41 | 12,52 | 11,93 | 12,41 | 746.000 | | 2003-08-07 | 00:00:00 | 12,50 | 12,64 | 12,34 | 12,47 | 363.400 | | 2003-08-08 | 00:00:00 | 12,53 | 12,53 | 12,35 | 12,39 | 174.500 | | 2003-08-11 | 00:00:00 | 12,49 | 12,49 | 12,09 | 12,16 | 274.900 | | 2003-08-12 | 00:00:00 | 12,12 | 12,31 | 12,11 | 12,31 | 319.300 | | 2003-08-13 | 00:00:00 | 12,31 | 12,44 | 12,30 | 12,35 | 165.500 | | 2003-08-14 | 00:00:00 | 12,26 | 12,46 | 12,26 | 12,43 | 442.200 | | 2003-08-15 | 00:00:00 | 12,43 | 12,43 | 12,43 | 12,43 | 0 | | 2003-08-18 | 00:00:00 | 12,50 | 12,75 | 12,49 | 12,70 | 637.000 | | 2003-08-19 | 00:00:00 | 12,80 | 13,36 | 12,80 | 13,20 | 1.223.100 | | 2003-08-20 | 00:00:00 | 13,18 | 13,18 | 12,92 | 12,95 | 390.800 | | 2003-08-21 | 00:00:00 | 13,07 | 13,45 | 12,96 | 13,41 | 901.700 | | 2003-08-22 | 00:00:00 | 13,42 | 13,71 | 13,40 | 13,63 | 479.500 | | 2003-08-25 | 00:00:00 | 13,60 | 13,65 | 13,28 | 13,40 | 163.600 | | 2003-08-26 | 00:00:00 | 13,50 | 13,67 | 13,42 | 13,48 | 410.800 | | 2003-08-27 | 00:00:00 | 13,70 | 13,82 | 13,51 | 13,65 | 333.700 | | 2003-08-28 | 00:00:00 | 13,82 | 13,82 | 13,56 | 13,56 | 454.300 | | 2003-08-29 | 00:00:00 | 13,79 | 13,79 | 13,54 | 13,62 | 339.300 | | 2003-09-01 | 00:00:00 | 13,78 | 13,95 | 13,60 | 13,94 | 368.000 | | 2003-09-02 | 00:00:00 | 14,00 | 14,04 | 13,80 | 13,95 | 599.700 | | 2003-09-03 | 00:00:00 | 14,12 | 14,12 | 13,92 | 13,95 | 593.100 | | 2003-09-04 | 00:00:00 | 14,10 | 14,10 | 13,73 | 13,87 | 403.300 | | 2003-09-05 | 00:00:00 | 13,90 | 13,90 | 13,61 | 13,69 | 470.700 | | 2003-09-08 | 00:00:00 | 13,85 | 13,89 | 13,57 | 13,80 | 488.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
