(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 | | 2006-04-17 | 00:00:00 | 23,17 | 23,17 | 23,17 | 23,17 | 0 | | 2006-04-18 | 00:00:00 | 23,14 | 23,30 | 22,92 | 23,13 | 519.900 | | 2006-04-19 | 00:00:00 | 23,29 | 23,55 | 23,08 | 23,25 | 576.500 | | 2006-04-20 | 00:00:00 | 23,20 | 23,56 | 23,20 | 23,47 | 491.100 | | 2006-04-21 | 00:00:00 | 23,50 | 23,69 | 23,41 | 23,59 | 488.700 | | 2006-04-24 | 00:00:00 | 23,58 | 23,88 | 23,44 | 23,76 | 545.100 | | 2006-04-25 | 00:00:00 | 23,80 | 23,88 | 23,48 | 23,70 | 648.200 | | 2006-04-26 | 00:00:00 | 23,78 | 24,23 | 23,73 | 24,23 | 1.045.600 | | 2006-04-27 | 00:00:00 | 24,20 | 24,36 | 23,80 | 24,06 | 1.361.300 | | 2006-04-28 | 00:00:00 | 24,08 | 24,08 | 23,42 | 23,58 | 707.200 | | 2006-05-01 | 00:00:00 | 23,58 | 23,58 | 23,58 | 23,58 | 0 | | 2006-05-02 | 00:00:00 | 23,61 | 24,03 | 23,61 | 23,92 | 803.800 | | 2006-05-03 | 00:00:00 | 23,90 | 23,98 | 23,31 | 23,45 | 900.100 | | 2006-05-04 | 00:00:00 | 23,46 | 23,91 | 23,34 | 23,77 | 843.300 | | 2006-05-05 | 00:00:00 | 23,63 | 23,82 | 23,55 | 23,77 | 556.500 | | 2006-05-08 | 00:00:00 | 23,90 | 23,95 | 23,62 | 23,76 | 730.900 | | 2006-05-09 | 00:00:00 | 23,71 | 23,95 | 23,61 | 23,94 | 391.300 | | 2006-05-10 | 00:00:00 | 23,80 | 23,96 | 23,80 | 23,85 | 406.200 | | 2006-05-11 | 00:00:00 | 23,80 | 24,07 | 23,74 | 23,80 | 580.300 | | 2006-05-12 | 00:00:00 | 23,68 | 23,69 | 23,05 | 23,21 | 1.060.100 | | 2006-05-15 | 00:00:00 | 23,04 | 23,17 | 22,32 | 22,32 | 1.581.700 | | 2006-05-16 | 00:00:00 | 22,40 | 22,48 | 21,71 | 21,93 | 1.164.100 | | 2006-05-17 | 00:00:00 | 22,10 | 22,10 | 21,38 | 21,38 | 998.700 | | 2006-05-18 | 00:00:00 | 21,47 | 21,90 | 21,24 | 21,61 | 1.124.500 | | 2006-05-19 | 00:00:00 | 21,46 | 21,91 | 21,22 | 21,26 | 744.600 | | 2006-05-22 | 00:00:00 | 21,43 | 21,45 | 20,42 | 20,48 | 1.414.200 | | 2006-05-23 | 00:00:00 | 20,66 | 21,15 | 20,49 | 21,03 | 1.104.900 | | 2006-05-24 | 00:00:00 | 20,90 | 21,26 | 20,72 | 21,17 | 1.142.000 | | 2006-05-25 | 00:00:00 | 21,13 | 21,13 | 20,53 | 20,81 | 1.174.200 | | 2006-05-26 | 00:00:00 | 20,90 | 22,26 | 20,85 | 21,63 | 1.155.500 | | 2006-05-29 | 00:00:00 | 21,62 | 22,05 | 21,38 | 21,97 | 701.500 | | 2006-05-30 | 00:00:00 | 22,00 | 22,00 | 20,96 | 21,02 | 1.020.100 | | 2006-05-31 | 00:00:00 | 20,83 | 21,46 | 20,66 | 21,22 | 699.600 | | 2006-06-01 | 00:00:00 | 21,11 | 21,28 | 20,65 | 20,90 | 1.297.800 | | 2006-06-02 | 00:00:00 | 21,00 | 21,16 | 20,70 | 20,91 | 1.180.800 | | 2006-06-05 | 00:00:00 | 20,15 | 20,90 | 18,95 | 20,54 | 1.213.800 | | 2006-06-06 | 00:00:00 | 20,33 | 20,38 | 19,60 | 19,87 | 1.185.000 | | 2006-06-07 | 00:00:00 | 20,02 | 20,12 | 19,44 | 19,85 | 1.191.600 | | 2006-06-08 | 00:00:00 | 19,39 | 19,68 | 19,35 | 19,42 | 1.267.000 | | 2006-06-09 | 00:00:00 | 20,10 | 20,30 | 19,88 | 20,14 | 1.533.000 | | 2006-06-12 | 00:00:00 | 20,05 | 20,24 | 19,75 | 19,76 | 771.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
