(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-29 | 00:00:00 | 13,95 | 14,07 | 13,85 | 13,96 | 314.600 | | 2003-12-30 | 00:00:00 | 14,05 | 14,05 | 13,70 | 13,70 | 644.100 | | 2003-12-31 | 00:00:00 | 13,70 | 13,70 | 13,70 | 13,70 | 0 | | 2004-01-01 | 00:00:00 | 13,70 | 13,70 | 13,70 | 13,70 | 0 | | 2004-01-02 | 00:00:00 | 13,78 | 13,95 | 13,76 | 13,85 | 284.100 | | 2004-01-05 | 00:00:00 | 13,85 | 13,97 | 13,74 | 13,78 | 494.600 | | 2004-01-06 | 00:00:00 | 13,80 | 14,00 | 13,76 | 13,86 | 356.500 | | 2004-01-07 | 00:00:00 | 13,94 | 14,18 | 13,82 | 13,90 | 857.500 | | 2004-01-08 | 00:00:00 | 13,90 | 14,11 | 13,84 | 13,85 | 613.200 | | 2004-01-09 | 00:00:00 | 13,87 | 13,93 | 13,52 | 13,59 | 859.200 | | 2004-01-12 | 00:00:00 | 13,52 | 13,63 | 13,18 | 13,22 | 1.470.100 | | 2004-01-13 | 00:00:00 | 13,30 | 13,72 | 13,09 | 13,17 | 1.738.800 | | 2004-01-14 | 00:00:00 | 13,18 | 13,30 | 13,10 | 13,19 | 754.300 | | 2004-01-15 | 00:00:00 | 13,21 | 13,35 | 13,18 | 13,33 | 490.300 | | 2004-01-16 | 00:00:00 | 13,44 | 13,54 | 13,24 | 13,50 | 854.000 | | 2004-01-19 | 00:00:00 | 13,64 | 13,71 | 13,37 | 13,39 | 540.700 | | 2004-01-20 | 00:00:00 | 13,39 | 13,58 | 13,30 | 13,57 | 666.200 | | 2004-01-21 | 00:00:00 | 13,62 | 13,70 | 13,46 | 13,57 | 466.900 | | 2004-01-22 | 00:00:00 | 13,65 | 13,66 | 13,43 | 13,43 | 374.700 | | 2004-01-23 | 00:00:00 | 13,44 | 13,50 | 13,28 | 13,32 | 389.800 | | 2004-01-26 | 00:00:00 | 13,60 | 13,98 | 13,60 | 13,94 | 2.031.300 | | 2004-01-27 | 00:00:00 | 14,02 | 14,20 | 13,92 | 14,08 | 1.406.600 | | 2004-01-28 | 00:00:00 | 14,07 | 14,14 | 13,94 | 13,95 | 703.300 | | 2004-01-29 | 00:00:00 | 13,85 | 14,19 | 13,68 | 14,00 | 932.000 | | 2004-01-30 | 00:00:00 | 14,00 | 14,07 | 13,56 | 13,78 | 1.370.500 | | 2004-02-02 | 00:00:00 | 13,75 | 13,83 | 13,61 | 13,70 | 592.700 | | 2004-02-03 | 00:00:00 | 13,70 | 13,70 | 13,25 | 13,41 | 965.100 | | 2004-02-04 | 00:00:00 | 13,35 | 13,50 | 13,25 | 13,48 | 358.800 | | 2004-02-05 | 00:00:00 | 13,55 | 13,64 | 13,39 | 13,46 | 470.900 | | 2004-02-06 | 00:00:00 | 13,50 | 13,63 | 13,39 | 13,57 | 345.100 | | 2004-02-09 | 00:00:00 | 13,65 | 13,76 | 13,54 | 13,60 | 347.300 | | 2004-02-10 | 00:00:00 | 13,54 | 13,67 | 13,45 | 13,51 | 323.900 | | 2004-02-11 | 00:00:00 | 13,55 | 13,68 | 13,48 | 13,62 | 498.800 | | 2004-02-12 | 00:00:00 | 13,65 | 13,68 | 13,47 | 13,55 | 518.000 | | 2004-02-13 | 00:00:00 | 13,51 | 13,67 | 13,37 | 13,41 | 382.400 | | 2004-02-16 | 00:00:00 | 13,40 | 13,49 | 13,31 | 13,31 | 287.800 | | 2004-02-17 | 00:00:00 | 13,37 | 13,37 | 13,12 | 13,26 | 825.300 | | 2004-02-18 | 00:00:00 | 13,32 | 13,55 | 13,22 | 13,51 | 795.000 | | 2004-02-19 | 00:00:00 | 13,63 | 13,68 | 13,36 | 13,42 | 576.700 | | 2004-02-20 | 00:00:00 | 13,33 | 13,54 | 13,33 | 13,45 | 346.800 | | 2004-02-23 | 00:00:00 | 13,45 | 13,59 | 13,35 | 13,46 | 407.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
