(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-26 | 00:00:00 | 16,51 | 16,81 | 16,31 | 16,61 | 20.100 | | 2001-03-27 | 00:00:00 | 16,60 | 16,68 | 16,40 | 16,50 | 22.500 | | 2001-03-28 | 00:00:00 | 16,69 | 16,85 | 16,50 | 16,53 | 49.300 | | 2001-03-29 | 00:00:00 | 16,84 | 16,85 | 16,45 | 16,84 | 15.300 | | 2001-03-30 | 00:00:00 | 16,83 | 17,20 | 16,62 | 17,13 | 85.400 | | 2001-04-02 | 00:00:00 | 17,01 | 17,05 | 16,85 | 17,00 | 39.400 | | 2001-04-03 | 00:00:00 | 17,00 | 17,00 | 15,80 | 16,26 | 33.500 | | 2001-04-04 | 00:00:00 | 16,44 | 16,79 | 16,11 | 16,45 | 7.900 | | 2001-04-05 | 00:00:00 | 16,35 | 16,50 | 16,35 | 16,40 | 20.200 | | 2001-04-06 | 00:00:00 | 16,78 | 16,86 | 16,40 | 16,55 | 103.400 | | 2001-04-09 | 00:00:00 | 16,40 | 16,50 | 16,10 | 16,32 | 40.700 | | 2001-04-10 | 00:00:00 | 16,30 | 16,40 | 16,10 | 16,30 | 30.900 | | 2001-04-11 | 00:00:00 | 16,21 | 16,22 | 15,95 | 16,04 | 80.100 | | 2001-04-12 | 00:00:00 | 16,00 | 16,25 | 16,00 | 16,10 | 19.800 | | 2001-04-13 | 00:00:00 | 16,10 | 16,10 | 16,10 | 16,10 | 0 | | 2001-04-16 | 00:00:00 | 16,10 | 16,10 | 16,10 | 16,10 | 0 | | 2001-04-17 | 00:00:00 | 16,00 | 16,20 | 15,90 | 16,10 | 58.100 | | 2001-04-18 | 00:00:00 | 16,02 | 16,20 | 16,00 | 16,05 | 53.200 | | 2001-04-19 | 00:00:00 | 16,17 | 16,17 | 15,55 | 15,60 | 146.000 | | 2001-04-20 | 00:00:00 | 15,50 | 15,62 | 14,99 | 15,14 | 111.000 | | 2001-04-23 | 00:00:00 | 15,45 | 15,50 | 15,25 | 15,35 | 53.000 | | 2001-04-24 | 00:00:00 | 15,44 | 15,44 | 15,00 | 15,16 | 98.200 | | 2001-04-25 | 00:00:00 | 15,46 | 15,50 | 14,96 | 15,50 | 113.400 | | 2001-04-26 | 00:00:00 | 15,50 | 15,50 | 15,02 | 15,25 | 200.900 | | 2001-04-27 | 00:00:00 | 15,47 | 15,58 | 15,26 | 15,58 | 63.900 | | 2001-04-30 | 00:00:00 | 15,70 | 16,40 | 15,70 | 16,30 | 69.900 | | 2001-05-01 | 00:00:00 | 16,30 | 16,30 | 16,30 | 16,30 | 0 | | 2001-05-02 | 00:00:00 | 16,25 | 16,80 | 16,10 | 16,33 | 140.500 | | 2001-05-03 | 00:00:00 | 16,31 | 16,68 | 16,31 | 16,58 | 52.600 | | 2001-05-04 | 00:00:00 | 16,33 | 16,94 | 16,32 | 16,91 | 161.900 | | 2001-05-07 | 00:00:00 | 16,91 | 16,91 | 16,91 | 16,91 | 0 | | 2001-05-08 | 00:00:00 | 16,95 | 17,20 | 16,75 | 16,91 | 168.300 | | 2001-05-09 | 00:00:00 | 17,00 | 17,00 | 16,70 | 16,97 | 47.300 | | 2001-05-10 | 00:00:00 | 16,72 | 17,15 | 16,72 | 17,00 | 104.600 | | 2001-05-11 | 00:00:00 | 17,02 | 17,45 | 16,90 | 17,32 | 172.100 | | 2001-05-14 | 00:00:00 | 17,30 | 17,67 | 17,10 | 17,20 | 105.300 | | 2001-05-15 | 00:00:00 | 17,20 | 17,20 | 17,01 | 17,15 | 52.900 | | 2001-05-16 | 00:00:00 | 17,01 | 17,29 | 16,95 | 17,29 | 59.000 | | 2001-05-17 | 00:00:00 | 17,30 | 17,62 | 17,13 | 17,45 | 141.500 | | 2001-05-18 | 00:00:00 | 17,50 | 17,50 | 16,91 | 17,20 | 49.300 | | 2001-05-21 | 00:00:00 | 17,25 | 17,59 | 17,25 | 17,40 | 101.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
