(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 | | 2003-09-08 | 00:00:00 | 13,85 | 13,89 | 13,57 | 13,80 | 488.100 | | 2003-09-09 | 00:00:00 | 13,65 | 13,88 | 13,62 | 13,69 | 302.500 | | 2003-09-10 | 00:00:00 | 13,70 | 13,70 | 13,13 | 13,19 | 458.600 | | 2003-09-11 | 00:00:00 | 13,18 | 13,49 | 13,15 | 13,44 | 244.600 | | 2003-09-12 | 00:00:00 | 13,41 | 13,60 | 13,29 | 13,38 | 238.100 | | 2003-09-15 | 00:00:00 | 13,50 | 13,58 | 13,44 | 13,55 | 249.800 | | 2003-09-16 | 00:00:00 | 13,61 | 13,79 | 13,55 | 13,76 | 502.700 | | 2003-09-17 | 00:00:00 | 13,88 | 14,06 | 13,75 | 13,75 | 506.100 | | 2003-09-18 | 00:00:00 | 13,85 | 13,85 | 13,57 | 13,66 | 364.400 | | 2003-09-19 | 00:00:00 | 13,78 | 13,85 | 13,51 | 13,51 | 692.500 | | 2003-09-22 | 00:00:00 | 13,62 | 13,62 | 13,02 | 13,21 | 3.802.600 | | 2003-09-23 | 00:00:00 | 13,20 | 13,33 | 13,07 | 13,12 | 1.006.900 | | 2003-09-24 | 00:00:00 | 13,20 | 13,29 | 12,95 | 13,06 | 641.600 | | 2003-09-25 | 00:00:00 | 12,96 | 12,99 | 12,81 | 12,86 | 421.500 | | 2003-09-26 | 00:00:00 | 12,97 | 12,97 | 12,67 | 12,72 | 578.600 | | 2003-09-29 | 00:00:00 | 12,66 | 12,84 | 12,53 | 12,63 | 554.500 | | 2003-09-30 | 00:00:00 | 12,58 | 12,67 | 12,05 | 12,23 | 1.021.700 | | 2003-10-01 | 00:00:00 | 12,39 | 12,47 | 12,14 | 12,34 | 618.400 | | 2003-10-02 | 00:00:00 | 12,35 | 12,50 | 12,18 | 12,45 | 982.600 | | 2003-10-03 | 00:00:00 | 12,40 | 12,95 | 12,40 | 12,95 | 592.800 | | 2003-10-06 | 00:00:00 | 12,81 | 12,87 | 12,73 | 12,78 | 350.500 | | 2003-10-07 | 00:00:00 | 12,76 | 12,79 | 12,55 | 12,65 | 311.900 | | 2003-10-08 | 00:00:00 | 12,68 | 12,81 | 12,61 | 12,78 | 303.000 | | 2003-10-09 | 00:00:00 | 13,02 | 13,50 | 13,00 | 13,40 | 2.221.000 | | 2003-10-10 | 00:00:00 | 13,33 | 13,66 | 13,31 | 13,50 | 981.300 | | 2003-10-13 | 00:00:00 | 13,56 | 13,64 | 13,40 | 13,55 | 606.800 | | 2003-10-14 | 00:00:00 | 13,67 | 13,68 | 13,31 | 13,41 | 441.800 | | 2003-10-15 | 00:00:00 | 13,42 | 13,73 | 13,40 | 13,70 | 579.700 | | 2003-10-16 | 00:00:00 | 13,70 | 13,86 | 13,56 | 13,84 | 742.800 | | 2003-10-17 | 00:00:00 | 13,94 | 13,94 | 13,60 | 13,68 | 1.200.300 | | 2003-10-20 | 00:00:00 | 13,84 | 13,90 | 13,58 | 13,61 | 389.000 | | 2003-10-21 | 00:00:00 | 13,52 | 13,75 | 13,45 | 13,62 | 601.700 | | 2003-10-22 | 00:00:00 | 13,60 | 13,66 | 13,07 | 13,18 | 1.105.300 | | 2003-10-23 | 00:00:00 | 13,05 | 13,25 | 12,86 | 13,13 | 948.200 | | 2003-10-24 | 00:00:00 | 13,22 | 13,28 | 13,06 | 13,11 | 571.200 | | 2003-10-27 | 00:00:00 | 13,22 | 13,23 | 13,10 | 13,13 | 396.400 | | 2003-10-28 | 00:00:00 | 13,15 | 13,27 | 13,00 | 13,02 | 825.600 | | 2003-10-29 | 00:00:00 | 13,00 | 13,80 | 12,95 | 13,73 | 1.598.500 | | 2003-10-30 | 00:00:00 | 13,69 | 13,85 | 13,52 | 13,71 | 1.021.900 | | 2003-10-31 | 00:00:00 | 13,76 | 13,77 | 13,54 | 13,72 | 351.400 | | 2003-11-03 | 00:00:00 | 13,70 | 13,92 | 13,69 | 13,92 | 687.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
