(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-05 | 00:00:00 | 23,46 | 23,47 | 23,28 | 23,36 | 394.200 | | 2006-10-06 | 00:00:00 | 23,44 | 23,48 | 23,20 | 23,34 | 627.500 | | 2006-10-09 | 00:00:00 | 23,37 | 23,57 | 23,30 | 23,50 | 434.300 | | 2006-10-11 | 00:00:00 | 23,68 | 24,01 | 23,66 | 23,91 | 935.000 | | 2006-10-12 | 00:00:00 | 23,94 | 24,02 | 23,84 | 23,90 | 646.900 | | 2006-10-13 | 00:00:00 | 23,85 | 23,90 | 23,52 | 23,52 | 950.300 | | 2006-10-16 | 00:00:00 | 23,62 | 23,97 | 23,41 | 23,87 | 979.400 | | 2006-10-17 | 00:00:00 | 23,79 | 23,79 | 23,26 | 23,30 | 529.300 | | 2006-10-18 | 00:00:00 | 23,50 | 23,86 | 23,40 | 23,68 | 637.000 | | 2006-10-19 | 00:00:00 | 23,62 | 23,95 | 23,60 | 23,92 | 520.900 | | 2006-10-20 | 00:00:00 | 24,10 | 24,10 | 23,57 | 23,78 | 701.700 | | 2006-10-23 | 00:00:00 | 23,77 | 24,17 | 23,75 | 24,06 | 904.200 | | 2006-10-24 | 00:00:00 | 24,15 | 24,19 | 23,77 | 23,78 | 664.400 | | 2006-10-25 | 00:00:00 | 23,70 | 24,25 | 23,70 | 24,16 | 763.500 | | 2006-10-26 | 00:00:00 | 24,12 | 24,40 | 23,85 | 23,95 | 828.200 | | 2006-10-27 | 00:00:00 | 23,94 | 24,20 | 23,73 | 23,77 | 699.300 | | 2006-10-30 | 00:00:00 | 23,50 | 23,91 | 23,40 | 23,85 | 654.800 | | 2006-10-31 | 00:00:00 | 23,73 | 24,37 | 23,61 | 24,37 | 1.415.700 | | 2006-11-01 | 00:00:00 | 24,11 | 24,27 | 24,06 | 24,15 | 566.200 | | 2006-11-02 | 00:00:00 | 24,15 | 24,76 | 24,14 | 24,38 | 1.680.700 | | 2006-11-03 | 00:00:00 | 24,31 | 24,56 | 24,20 | 24,21 | 886.600 | | 2006-11-06 | 00:00:00 | 24,30 | 24,74 | 24,30 | 24,43 | 1.029.200 | | 2006-11-07 | 00:00:00 | 24,50 | 24,58 | 24,22 | 24,40 | 757.100 | | 2006-11-08 | 00:00:00 | 24,38 | 24,55 | 24,21 | 24,45 | 1.081.900 | | 2006-11-09 | 00:00:00 | 24,42 | 24,62 | 24,23 | 24,27 | 631.500 | | 2006-11-10 | 00:00:00 | 24,20 | 24,31 | 24,10 | 24,12 | 572.400 | | 2006-11-13 | 00:00:00 | 24,10 | 24,35 | 24,10 | 24,35 | 645.000 | | 2006-11-14 | 00:00:00 | 24,27 | 24,33 | 24,08 | 24,11 | 572.800 | | 2006-11-15 | 00:00:00 | 24,29 | 24,39 | 24,21 | 24,29 | 449.200 | | 2006-11-16 | 00:00:00 | 24,40 | 24,54 | 24,25 | 24,30 | 664.200 | | 2006-11-17 | 00:00:00 | 24,47 | 24,48 | 24,21 | 24,41 | 600.200 | | 2006-11-20 | 00:00:00 | 24,27 | 24,39 | 24,06 | 24,30 | 816.500 | | 2006-11-21 | 00:00:00 | 24,23 | 24,44 | 24,15 | 24,33 | 466.500 | | 2006-11-22 | 00:00:00 | 24,28 | 24,40 | 24,05 | 24,05 | 712.200 | | 2006-11-23 | 00:00:00 | 24,08 | 24,20 | 23,91 | 23,91 | 587.000 | | 2006-11-24 | 00:00:00 | 23,95 | 23,98 | 23,16 | 23,56 | 1.375.300 | | 2006-11-27 | 00:00:00 | 23,48 | 23,63 | 22,89 | 22,95 | 1.531.500 | | 2006-11-28 | 00:00:00 | 22,90 | 23,10 | 22,51 | 22,72 | 1.445.200 | | 2006-11-29 | 00:00:00 | 22,89 | 23,49 | 22,82 | 23,48 | 1.325.900 | | 2006-11-30 | 00:00:00 | 23,45 | 23,55 | 22,85 | 22,90 | 1.184.600 | | 2006-12-01 | 00:00:00 | 22,97 | 23,20 | 22,51 | 22,51 | 1.081.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
