(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 | | 2003-11-03 | 00:00:00 | 13,70 | 13,92 | 13,69 | 13,92 | 687.400 | | 2003-11-04 | 00:00:00 | 13,95 | 13,99 | 13,80 | 13,98 | 501.100 | | 2003-11-05 | 00:00:00 | 13,98 | 13,98 | 13,79 | 13,80 | 446.900 | | 2003-11-06 | 00:00:00 | 13,84 | 14,18 | 13,74 | 14,17 | 818.500 | | 2003-11-07 | 00:00:00 | 14,20 | 14,70 | 14,20 | 14,51 | 1.297.400 | | 2003-11-10 | 00:00:00 | 14,50 | 14,88 | 14,35 | 14,69 | 689.300 | | 2003-11-11 | 00:00:00 | 14,78 | 14,97 | 14,67 | 14,80 | 1.047.300 | | 2003-11-12 | 00:00:00 | 14,83 | 15,08 | 14,55 | 14,66 | 817.000 | | 2003-11-13 | 00:00:00 | 14,82 | 14,87 | 14,43 | 14,49 | 685.200 | | 2003-11-14 | 00:00:00 | 14,57 | 14,70 | 14,51 | 14,64 | 374.900 | | 2003-11-17 | 00:00:00 | 14,55 | 14,55 | 14,29 | 14,46 | 446.200 | | 2003-11-18 | 00:00:00 | 14,50 | 14,63 | 14,24 | 14,30 | 644.100 | | 2003-11-19 | 00:00:00 | 14,14 | 14,33 | 13,93 | 14,32 | 771.100 | | 2003-11-20 | 00:00:00 | 14,44 | 14,45 | 13,95 | 14,13 | 417.200 | | 2003-11-21 | 00:00:00 | 14,00 | 14,35 | 14,00 | 14,29 | 327.600 | | 2003-11-24 | 00:00:00 | 14,13 | 14,80 | 14,13 | 14,79 | 514.400 | | 2003-11-25 | 00:00:00 | 14,80 | 14,90 | 14,62 | 14,81 | 477.200 | | 2003-11-26 | 00:00:00 | 14,85 | 14,97 | 14,66 | 14,66 | 408.600 | | 2003-11-27 | 00:00:00 | 14,68 | 14,82 | 14,54 | 14,59 | 332.500 | | 2003-11-28 | 00:00:00 | 14,69 | 14,80 | 14,50 | 14,65 | 463.400 | | 2003-12-01 | 00:00:00 | 14,79 | 14,85 | 14,66 | 14,80 | 328.500 | | 2003-12-02 | 00:00:00 | 14,77 | 14,77 | 14,50 | 14,58 | 563.200 | | 2003-12-03 | 00:00:00 | 14,56 | 14,65 | 14,25 | 14,27 | 964.500 | | 2003-12-04 | 00:00:00 | 14,31 | 14,41 | 14,24 | 14,38 | 530.300 | | 2003-12-05 | 00:00:00 | 14,30 | 14,40 | 14,22 | 14,28 | 289.000 | | 2003-12-08 | 00:00:00 | 14,20 | 14,28 | 14,08 | 14,11 | 328.300 | | 2003-12-09 | 00:00:00 | 14,20 | 14,44 | 14,00 | 14,12 | 709.800 | | 2003-12-10 | 00:00:00 | 14,25 | 14,30 | 13,93 | 14,12 | 833.100 | | 2003-12-11 | 00:00:00 | 14,19 | 14,39 | 14,19 | 14,29 | 484.700 | | 2003-12-12 | 00:00:00 | 14,40 | 14,43 | 14,21 | 14,26 | 305.800 | | 2003-12-15 | 00:00:00 | 14,51 | 14,52 | 14,35 | 14,42 | 387.700 | | 2003-12-16 | 00:00:00 | 14,30 | 14,44 | 14,25 | 14,43 | 310.200 | | 2003-12-17 | 00:00:00 | 14,30 | 14,41 | 14,22 | 14,26 | 279.200 | | 2003-12-18 | 00:00:00 | 14,31 | 14,48 | 14,23 | 14,44 | 328.800 | | 2003-12-19 | 00:00:00 | 14,57 | 14,70 | 14,33 | 14,42 | 1.948.300 | | 2003-12-22 | 00:00:00 | 14,33 | 14,58 | 14,09 | 14,09 | 569.000 | | 2003-12-23 | 00:00:00 | 13,91 | 14,13 | 13,91 | 13,95 | 460.200 | | 2003-12-24 | 00:00:00 | 13,95 | 13,95 | 13,95 | 13,95 | 0 | | 2003-12-25 | 00:00:00 | 13,95 | 13,95 | 13,95 | 13,95 | 0 | | 2003-12-26 | 00:00:00 | 13,95 | 13,95 | 13,95 | 13,95 | 0 | | 2003-12-29 | 00:00:00 | 13,95 | 14,07 | 13,85 | 13,96 | 314.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
