(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 | | 2005-10-31 | 00:00:00 | 19,64 | 20,19 | 19,55 | 20,19 | 717.800 | | 2005-11-01 | 00:00:00 | 20,11 | 20,22 | 19,91 | 20,18 | 429.700 | | 2005-11-02 | 00:00:00 | 20,10 | 20,34 | 20,10 | 20,30 | 761.300 | | 2005-11-03 | 00:00:00 | 20,36 | 20,78 | 20,35 | 20,75 | 1.103.300 | | 2005-11-04 | 00:00:00 | 20,70 | 20,77 | 20,37 | 20,41 | 713.300 | | 2005-11-07 | 00:00:00 | 20,62 | 20,95 | 20,55 | 20,87 | 991.100 | | 2005-11-08 | 00:00:00 | 21,05 | 21,10 | 20,89 | 20,96 | 699.200 | | 2005-11-09 | 00:00:00 | 21,03 | 21,04 | 20,52 | 20,72 | 774.800 | | 2005-11-10 | 00:00:00 | 20,66 | 20,85 | 20,54 | 20,59 | 411.100 | | 2005-11-11 | 00:00:00 | 20,71 | 21,18 | 20,68 | 21,16 | 733.600 | | 2005-11-14 | 00:00:00 | 21,28 | 21,28 | 21,01 | 21,06 | 496.700 | | 2005-11-15 | 00:00:00 | 21,11 | 21,11 | 20,84 | 21,04 | 655.700 | | 2005-11-16 | 00:00:00 | 20,93 | 21,10 | 20,81 | 21,06 | 604.800 | | 2005-11-17 | 00:00:00 | 21,22 | 21,24 | 20,96 | 21,14 | 376.000 | | 2005-11-18 | 00:00:00 | 21,35 | 21,38 | 21,15 | 21,21 | 689.200 | | 2005-11-21 | 00:00:00 | 21,24 | 21,24 | 21,00 | 21,06 | 337.600 | | 2005-11-22 | 00:00:00 | 21,09 | 21,34 | 20,94 | 21,31 | 452.100 | | 2005-11-23 | 00:00:00 | 21,25 | 21,46 | 21,22 | 21,43 | 534.800 | | 2005-11-24 | 00:00:00 | 21,37 | 21,44 | 21,28 | 21,32 | 275.300 | | 2005-11-25 | 00:00:00 | 21,45 | 21,45 | 21,28 | 21,39 | 287.000 | | 2005-11-28 | 00:00:00 | 21,50 | 21,60 | 21,10 | 21,10 | 534.400 | | 2005-11-29 | 00:00:00 | 20,96 | 21,34 | 20,96 | 21,17 | 644.200 | | 2005-11-30 | 00:00:00 | 21,27 | 21,33 | 20,95 | 20,95 | 778.900 | | 2005-12-01 | 00:00:00 | 20,95 | 21,51 | 20,95 | 21,50 | 960.900 | | 2005-12-02 | 00:00:00 | 21,46 | 21,69 | 21,41 | 21,58 | 676.800 | | 2005-12-05 | 00:00:00 | 21,50 | 21,69 | 21,48 | 21,61 | 560.800 | | 2005-12-06 | 00:00:00 | 21,60 | 21,94 | 21,60 | 21,94 | 654.800 | | 2005-12-07 | 00:00:00 | 21,98 | 21,98 | 21,43 | 21,53 | 683.900 | | 2005-12-08 | 00:00:00 | 21,50 | 21,55 | 21,16 | 21,43 | 572.000 | | 2005-12-09 | 00:00:00 | 21,36 | 21,54 | 21,22 | 21,25 | 420.500 | | 2005-12-12 | 00:00:00 | 21,37 | 21,54 | 21,24 | 21,36 | 551.600 | | 2005-12-13 | 00:00:00 | 21,40 | 21,54 | 21,22 | 21,54 | 398.000 | | 2005-12-14 | 00:00:00 | 21,55 | 21,55 | 21,16 | 21,28 | 709.200 | | 2005-12-15 | 00:00:00 | 21,41 | 21,41 | 20,86 | 21,00 | 1.113.000 | | 2005-12-16 | 00:00:00 | 21,00 | 21,00 | 20,70 | 20,96 | 1.359.900 | | 2005-12-19 | 00:00:00 | 20,85 | 21,15 | 20,77 | 21,15 | 442.900 | | 2005-12-20 | 00:00:00 | 20,97 | 21,25 | 20,86 | 21,16 | 454.600 | | 2005-12-21 | 00:00:00 | 21,15 | 21,28 | 21,00 | 21,02 | 460.000 | | 2005-12-22 | 00:00:00 | 21,07 | 21,18 | 20,78 | 20,84 | 527.700 | | 2005-12-23 | 00:00:00 | 20,90 | 21,04 | 20,77 | 20,82 | 285.800 | | 2005-12-26 | 00:00:00 | 20,82 | 20,82 | 20,82 | 20,82 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
