(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-05 | 00:00:00 | 18,85 | 18,91 | 18,78 | 18,85 | 458.600 | | 2005-09-06 | 00:00:00 | 18,95 | 19,03 | 18,81 | 18,92 | 436.400 | | 2005-09-07 | 00:00:00 | 19,00 | 19,10 | 18,79 | 19,07 | 615.900 | | 2005-09-08 | 00:00:00 | 19,06 | 19,18 | 18,93 | 19,00 | 498.700 | | 2005-09-09 | 00:00:00 | 18,93 | 19,12 | 18,93 | 19,06 | 605.100 | | 2005-09-12 | 00:00:00 | 19,07 | 19,42 | 19,04 | 19,39 | 750.700 | | 2005-09-13 | 00:00:00 | 19,41 | 19,68 | 19,34 | 19,40 | 1.343.100 | | 2005-09-14 | 00:00:00 | 19,40 | 19,52 | 19,39 | 19,50 | 619.700 | | 2005-09-15 | 00:00:00 | 19,38 | 19,60 | 19,34 | 19,50 | 692.900 | | 2005-09-16 | 00:00:00 | 19,56 | 20,17 | 19,52 | 20,12 | 2.358.100 | | 2005-09-19 | 00:00:00 | 20,20 | 20,23 | 19,91 | 20,00 | 897.700 | | 2005-09-20 | 00:00:00 | 19,95 | 20,10 | 19,88 | 19,97 | 691.100 | | 2005-09-21 | 00:00:00 | 19,86 | 20,03 | 19,81 | 19,94 | 961.800 | | 2005-09-22 | 00:00:00 | 19,89 | 20,25 | 19,85 | 20,15 | 1.129.100 | | 2005-09-23 | 00:00:00 | 20,30 | 20,74 | 20,25 | 20,50 | 1.389.300 | | 2005-09-26 | 00:00:00 | 20,79 | 21,00 | 20,51 | 20,56 | 1.231.100 | | 2005-09-27 | 00:00:00 | 20,51 | 20,63 | 20,38 | 20,42 | 786.100 | | 2005-09-28 | 00:00:00 | 20,53 | 20,87 | 20,53 | 20,85 | 664.300 | | 2005-09-29 | 00:00:00 | 20,90 | 21,19 | 20,61 | 20,99 | 1.167.200 | | 2005-09-30 | 00:00:00 | 21,11 | 21,20 | 20,55 | 20,68 | 1.149.800 | | 2005-10-03 | 00:00:00 | 20,80 | 21,04 | 20,78 | 21,01 | 763.200 | | 2005-10-04 | 00:00:00 | 21,32 | 22,00 | 21,21 | 21,63 | 2.199.200 | | 2005-10-05 | 00:00:00 | 21,69 | 21,88 | 20,92 | 20,92 | 3.052.300 | | 2005-10-06 | 00:00:00 | 20,94 | 21,38 | 20,72 | 21,33 | 1.930.700 | | 2005-10-07 | 00:00:00 | 21,36 | 21,70 | 21,03 | 21,08 | 757.700 | | 2005-10-10 | 00:00:00 | 21,28 | 21,55 | 21,24 | 21,42 | 966.900 | | 2005-10-11 | 00:00:00 | 21,52 | 21,53 | 21,38 | 21,45 | 621.100 | | 2005-10-12 | 00:00:00 | 21,36 | 21,36 | 21,14 | 21,14 | 597.000 | | 2005-10-13 | 00:00:00 | 21,07 | 21,13 | 20,66 | 20,75 | 1.248.300 | | 2005-10-14 | 00:00:00 | 21,00 | 21,01 | 20,71 | 21,00 | 792.100 | | 2005-10-17 | 00:00:00 | 20,96 | 20,96 | 20,71 | 20,80 | 694.500 | | 2005-10-18 | 00:00:00 | 20,85 | 21,04 | 20,70 | 20,84 | 1.090.900 | | 2005-10-19 | 00:00:00 | 20,81 | 20,81 | 20,03 | 20,16 | 1.676.400 | | 2005-10-20 | 00:00:00 | 20,48 | 20,60 | 20,07 | 20,15 | 762.700 | | 2005-10-21 | 00:00:00 | 19,87 | 20,39 | 19,87 | 20,20 | 750.400 | | 2005-10-24 | 00:00:00 | 20,23 | 20,46 | 20,00 | 20,27 | 610.300 | | 2005-10-25 | 00:00:00 | 20,30 | 20,43 | 20,00 | 20,12 | 845.500 | | 2005-10-26 | 00:00:00 | 20,14 | 20,55 | 20,14 | 20,14 | 879.500 | | 2005-10-27 | 00:00:00 | 20,00 | 20,23 | 19,47 | 19,59 | 927.300 | | 2005-10-28 | 00:00:00 | 19,60 | 19,95 | 19,32 | 19,68 | 1.087.300 | | 2005-10-31 | 00:00:00 | 19,64 | 20,19 | 19,55 | 20,19 | 717.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
