(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 | | 2006-08-09 | 00:00:00 | 21,24 | 21,42 | 20,98 | 21,28 | 730.400 | | 2006-08-10 | 00:00:00 | 21,13 | 21,31 | 20,96 | 21,11 | 628.800 | | 2006-08-11 | 00:00:00 | 21,14 | 21,30 | 21,12 | 21,24 | 393.700 | | 2006-08-14 | 00:00:00 | 21,31 | 21,41 | 21,24 | 21,33 | 386.800 | | 2006-08-16 | 00:00:00 | 21,45 | 21,80 | 21,41 | 21,77 | 1.075.900 | | 2006-08-17 | 00:00:00 | 21,68 | 21,84 | 21,64 | 21,84 | 716.400 | | 2006-08-18 | 00:00:00 | 21,93 | 22,33 | 21,83 | 22,05 | 1.289.100 | | 2006-08-21 | 00:00:00 | 22,05 | 22,20 | 21,83 | 21,88 | 657.200 | | 2006-08-22 | 00:00:00 | 21,97 | 22,15 | 21,89 | 22,14 | 555.400 | | 2006-08-23 | 00:00:00 | 22,22 | 22,34 | 22,00 | 22,15 | 965.500 | | 2006-08-24 | 00:00:00 | 22,04 | 22,30 | 22,00 | 22,25 | 597.800 | | 2006-08-25 | 00:00:00 | 22,19 | 22,26 | 21,98 | 22,05 | 446.500 | | 2006-08-28 | 00:00:00 | 22,05 | 22,31 | 21,97 | 22,27 | 416.800 | | 2006-08-29 | 00:00:00 | 22,35 | 22,48 | 22,15 | 22,44 | 1.002.000 | | 2006-08-30 | 00:00:00 | 22,50 | 22,59 | 22,42 | 22,51 | 524.100 | | 2006-08-31 | 00:00:00 | 22,51 | 22,68 | 22,40 | 22,61 | 779.800 | | 2006-09-01 | 00:00:00 | 22,70 | 22,91 | 22,61 | 22,82 | 785.200 | | 2006-09-04 | 00:00:00 | 22,95 | 23,00 | 22,84 | 22,90 | 453.900 | | 2006-09-05 | 00:00:00 | 22,90 | 22,90 | 22,51 | 22,71 | 658.400 | | 2006-09-06 | 00:00:00 | 22,72 | 22,87 | 22,41 | 22,46 | 486.000 | | 2006-09-07 | 00:00:00 | 22,33 | 22,38 | 22,15 | 22,29 | 513.300 | | 2006-09-08 | 00:00:00 | 22,40 | 22,68 | 22,36 | 22,55 | 557.300 | | 2006-09-11 | 00:00:00 | 22,38 | 22,63 | 22,25 | 22,45 | 293.600 | | 2006-09-12 | 00:00:00 | 22,49 | 22,73 | 22,23 | 22,69 | 460.900 | | 2006-09-13 | 00:00:00 | 22,81 | 22,95 | 22,65 | 22,75 | 876.200 | | 2006-09-14 | 00:00:00 | 22,72 | 22,84 | 22,50 | 22,62 | 508.000 | | 2006-09-15 | 00:00:00 | 22,57 | 22,73 | 22,36 | 22,73 | 1.454.300 | | 2006-09-18 | 00:00:00 | 22,56 | 22,75 | 22,50 | 22,60 | 581.900 | | 2006-09-19 | 00:00:00 | 22,62 | 22,62 | 22,32 | 22,47 | 458.300 | | 2006-09-20 | 00:00:00 | 22,54 | 22,70 | 22,44 | 22,65 | 394.200 | | 2006-09-21 | 00:00:00 | 22,73 | 22,73 | 22,40 | 22,54 | 387.700 | | 2006-09-22 | 00:00:00 | 22,49 | 22,59 | 22,36 | 22,54 | 390.500 | | 2006-09-25 | 00:00:00 | 22,65 | 22,66 | 22,45 | 22,65 | 430.100 | | 2006-09-26 | 00:00:00 | 22,75 | 22,80 | 22,64 | 22,80 | 639.800 | | 2006-09-27 | 00:00:00 | 22,88 | 23,10 | 22,80 | 23,10 | 710.100 | | 2006-09-28 | 00:00:00 | 23,09 | 23,51 | 22,92 | 23,25 | 997.700 | | 2006-09-29 | 00:00:00 | 23,20 | 23,33 | 23,03 | 23,23 | 668.900 | | 2006-10-02 | 00:00:00 | 23,30 | 23,39 | 23,06 | 23,27 | 648.100 | | 2006-10-03 | 00:00:00 | 23,07 | 23,14 | 22,83 | 23,09 | 712.200 | | 2006-10-04 | 00:00:00 | 23,23 | 23,45 | 23,09 | 23,33 | 886.700 | | 2006-10-05 | 00:00:00 | 23,46 | 23,47 | 23,28 | 23,36 | 394.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
