(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 | | 2001-01-29 | 00:00:00 | 15,50 | 15,50 | 15,16 | 15,30 | 34.100 | | 2001-01-30 | 00:00:00 | 15,47 | 15,58 | 14,71 | 14,75 | 122.800 | | 2001-01-31 | 00:00:00 | 15,00 | 15,00 | 14,46 | 14,54 | 140.400 | | 2001-02-01 | 00:00:00 | 14,54 | 14,68 | 14,35 | 14,60 | 99.200 | | 2001-02-02 | 00:00:00 | 14,60 | 14,92 | 14,56 | 14,89 | 145.500 | | 2001-02-05 | 00:00:00 | 14,83 | 14,95 | 14,80 | 14,87 | 58.100 | | 2001-02-06 | 00:00:00 | 14,99 | 14,99 | 14,81 | 14,90 | 24.200 | | 2001-02-07 | 00:00:00 | 14,99 | 14,99 | 14,61 | 14,65 | 43.300 | | 2001-02-08 | 00:00:00 | 14,60 | 14,88 | 14,60 | 14,85 | 23.000 | | 2001-02-09 | 00:00:00 | 14,90 | 15,10 | 14,61 | 15,00 | 29.700 | | 2001-02-12 | 00:00:00 | 14,81 | 15,40 | 14,81 | 15,14 | 39.900 | | 2001-02-13 | 00:00:00 | 15,02 | 15,20 | 14,91 | 15,00 | 59.400 | | 2001-02-14 | 00:00:00 | 15,25 | 15,25 | 14,90 | 14,93 | 53.600 | | 2001-02-15 | 00:00:00 | 15,00 | 15,15 | 14,91 | 15,00 | 41.500 | | 2001-02-16 | 00:00:00 | 14,93 | 15,10 | 14,90 | 14,93 | 14.200 | | 2001-02-19 | 00:00:00 | 15,00 | 15,14 | 14,95 | 15,10 | 26.900 | | 2001-02-20 | 00:00:00 | 15,15 | 15,25 | 14,94 | 15,00 | 90.200 | | 2001-02-21 | 00:00:00 | 15,15 | 15,28 | 14,75 | 14,95 | 45.500 | | 2001-02-22 | 00:00:00 | 15,04 | 15,05 | 14,41 | 14,80 | 40.100 | | 2001-02-23 | 00:00:00 | 15,07 | 16,38 | 14,80 | 15,95 | 405.000 | | 2001-02-26 | 00:00:00 | 16,00 | 16,89 | 16,00 | 16,64 | 385.500 | | 2001-02-27 | 00:00:00 | 16,95 | 17,40 | 16,66 | 16,94 | 501.300 | | 2001-02-28 | 00:00:00 | 17,00 | 17,12 | 15,50 | 16,70 | 158.900 | | 2001-03-01 | 00:00:00 | 16,70 | 16,98 | 16,21 | 16,65 | 70.700 | | 2001-03-02 | 00:00:00 | 16,60 | 16,89 | 16,21 | 16,87 | 77.000 | | 2001-03-05 | 00:00:00 | 16,90 | 17,00 | 16,66 | 16,95 | 89.000 | | 2001-03-06 | 00:00:00 | 16,95 | 17,10 | 16,80 | 16,95 | 109.400 | | 2001-03-07 | 00:00:00 | 16,95 | 17,00 | 16,38 | 16,68 | 53.900 | | 2001-03-08 | 00:00:00 | 16,60 | 16,60 | 16,37 | 16,51 | 27.700 | | 2001-03-09 | 00:00:00 | 16,35 | 16,90 | 16,35 | 16,76 | 60.100 | | 2001-03-12 | 00:00:00 | 16,97 | 17,25 | 16,51 | 16,73 | 95.400 | | 2001-03-13 | 00:00:00 | 16,51 | 16,97 | 16,50 | 16,73 | 86.800 | | 2001-03-14 | 00:00:00 | 16,73 | 16,73 | 16,73 | 16,73 | 0 | | 2001-03-15 | 00:00:00 | 16,65 | 16,90 | 16,40 | 16,75 | 45.200 | | 2001-03-16 | 00:00:00 | 16,40 | 16,75 | 16,40 | 16,75 | 20.400 | | 2001-03-19 | 00:00:00 | 17,17 | 17,17 | 16,55 | 16,76 | 59.100 | | 2001-03-20 | 00:00:00 | 16,75 | 16,75 | 16,49 | 16,62 | 33.800 | | 2001-03-21 | 00:00:00 | 16,11 | 16,60 | 16,11 | 16,40 | 41.800 | | 2001-03-22 | 00:00:00 | 16,50 | 16,52 | 16,16 | 16,30 | 19.700 | | 2001-03-23 | 00:00:00 | 16,17 | 16,86 | 16,17 | 16,56 | 34.800 | | 2001-03-26 | 00:00:00 | 16,51 | 16,81 | 16,31 | 16,61 | 20.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
