(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 | | 2005-12-26 | 00:00:00 | 20,82 | 20,82 | 20,82 | 20,82 | 0 | | 2005-12-27 | 00:00:00 | 20,90 | 21,18 | 20,85 | 21,18 | 292.500 | | 2005-12-28 | 00:00:00 | 21,20 | 21,57 | 21,10 | 21,41 | 728.800 | | 2005-12-29 | 00:00:00 | 21,53 | 21,60 | 21,40 | 21,52 | 439.400 | | 2005-12-30 | 00:00:00 | 21,50 | 21,50 | 21,22 | 21,43 | 235.900 | | 2006-01-02 | 00:00:00 | 21,36 | 21,57 | 21,35 | 21,41 | 125.400 | | 2006-01-03 | 00:00:00 | 21,49 | 21,58 | 21,18 | 21,21 | 415.400 | | 2006-01-04 | 00:00:00 | 21,37 | 21,91 | 21,33 | 21,72 | 1.147.200 | | 2006-01-05 | 00:00:00 | 21,74 | 21,74 | 21,37 | 21,47 | 551.100 | | 2006-01-06 | 00:00:00 | 21,44 | 21,44 | 21,12 | 21,30 | 482.700 | | 2006-01-09 | 00:00:00 | 21,25 | 21,35 | 20,90 | 21,08 | 1.468.500 | | 2006-01-10 | 00:00:00 | 21,25 | 21,49 | 21,20 | 21,30 | 895.600 | | 2006-01-11 | 00:00:00 | 21,31 | 21,44 | 21,15 | 21,30 | 793.100 | | 2006-01-12 | 00:00:00 | 21,28 | 21,50 | 21,28 | 21,49 | 757.000 | | 2006-01-13 | 00:00:00 | 21,48 | 21,54 | 21,26 | 21,32 | 992.300 | | 2006-01-16 | 00:00:00 | 21,38 | 21,45 | 21,28 | 21,38 | 558.500 | | 2006-01-17 | 00:00:00 | 21,21 | 21,30 | 21,05 | 21,07 | 453.800 | | 2006-01-18 | 00:00:00 | 20,93 | 20,95 | 20,62 | 20,88 | 922.400 | | 2006-01-19 | 00:00:00 | 20,85 | 21,10 | 20,80 | 20,99 | 833.100 | | 2006-01-20 | 00:00:00 | 20,80 | 20,97 | 20,37 | 20,47 | 1.031.800 | | 2006-01-23 | 00:00:00 | 20,33 | 20,67 | 20,22 | 20,52 | 870.700 | | 2006-01-24 | 00:00:00 | 20,62 | 20,62 | 20,32 | 20,37 | 634.400 | | 2006-01-25 | 00:00:00 | 20,52 | 20,85 | 20,43 | 20,74 | 638.500 | | 2006-01-26 | 00:00:00 | 20,88 | 21,50 | 20,76 | 21,50 | 1.437.600 | | 2006-01-27 | 00:00:00 | 21,55 | 21,68 | 21,36 | 21,46 | 790.400 | | 2006-01-30 | 00:00:00 | 21,54 | 22,25 | 21,46 | 22,21 | 1.674.800 | | 2006-01-31 | 00:00:00 | 22,18 | 22,21 | 21,41 | 21,50 | 2.454.600 | | 2006-02-01 | 00:00:00 | 21,43 | 21,81 | 21,42 | 21,65 | 1.027.700 | | 2006-02-02 | 00:00:00 | 21,65 | 21,86 | 21,49 | 21,49 | 711.700 | | 2006-02-03 | 00:00:00 | 21,55 | 21,93 | 21,54 | 21,87 | 1.006.300 | | 2006-02-06 | 00:00:00 | 21,99 | 21,99 | 21,71 | 21,77 | 585.600 | | 2006-02-07 | 00:00:00 | 21,80 | 22,37 | 21,78 | 21,99 | 1.421.500 | | 2006-02-08 | 00:00:00 | 21,85 | 23,07 | 21,77 | 22,60 | 2.119.300 | | 2006-02-09 | 00:00:00 | 22,53 | 22,90 | 22,42 | 22,62 | 1.102.300 | | 2006-02-10 | 00:00:00 | 22,64 | 22,92 | 22,50 | 22,78 | 801.600 | | 2006-02-13 | 00:00:00 | 22,80 | 23,06 | 22,61 | 22,62 | 653.500 | | 2006-02-14 | 00:00:00 | 22,64 | 22,74 | 22,42 | 22,54 | 902.900 | | 2006-02-15 | 00:00:00 | 22,56 | 22,70 | 22,42 | 22,50 | 682.100 | | 2006-02-16 | 00:00:00 | 22,52 | 22,88 | 22,51 | 22,85 | 667.200 | | 2006-02-17 | 00:00:00 | 22,95 | 22,98 | 22,68 | 22,98 | 625.100 | | 2006-02-20 | 00:00:00 | 22,95 | 23,60 | 22,80 | 23,49 | 1.531.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
