(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-21 | 00:00:00 | 17,25 | 17,59 | 17,25 | 17,40 | 101.100 | | 2001-05-22 | 00:00:00 | 17,49 | 17,49 | 17,11 | 17,40 | 92.700 | | 2001-05-23 | 00:00:00 | 17,35 | 17,59 | 17,30 | 17,50 | 101.200 | | 2001-05-24 | 00:00:00 | 17,30 | 17,59 | 17,30 | 17,50 | 50.500 | | 2001-05-25 | 00:00:00 | 17,60 | 17,65 | 17,40 | 17,62 | 63.400 | | 2001-05-28 | 00:00:00 | 17,55 | 17,70 | 17,40 | 17,70 | 33.100 | | 2001-05-29 | 00:00:00 | 17,50 | 17,70 | 17,42 | 17,70 | 62.200 | | 2001-05-30 | 00:00:00 | 17,60 | 17,73 | 17,49 | 17,70 | 100.000 | | 2001-05-31 | 00:00:00 | 17,45 | 17,94 | 17,45 | 17,90 | 97.900 | | 2001-06-01 | 00:00:00 | 17,85 | 18,00 | 17,76 | 17,90 | 135.800 | | 2001-06-04 | 00:00:00 | 17,90 | 18,00 | 17,71 | 17,80 | 55.100 | | 2001-06-05 | 00:00:00 | 17,67 | 17,90 | 17,67 | 17,75 | 42.200 | | 2001-06-06 | 00:00:00 | 17,68 | 17,75 | 17,62 | 17,75 | 22.400 | | 2001-06-07 | 00:00:00 | 17,52 | 17,80 | 17,52 | 17,80 | 55.400 | | 2001-06-08 | 00:00:00 | 17,80 | 17,83 | 17,55 | 17,74 | 91.800 | | 2001-06-11 | 00:00:00 | 17,40 | 17,77 | 17,40 | 17,75 | 116.500 | | 2001-06-12 | 00:00:00 | 17,70 | 17,70 | 17,27 | 17,48 | 90.300 | | 2001-06-13 | 00:00:00 | 17,41 | 17,41 | 17,15 | 17,37 | 30.500 | | 2001-06-14 | 00:00:00 | 17,15 | 17,20 | 17,11 | 17,20 | 46.200 | | 2001-06-15 | 00:00:00 | 16,80 | 17,10 | 16,58 | 16,80 | 81.900 | | 2001-06-18 | 00:00:00 | 16,80 | 16,91 | 16,57 | 16,88 | 76.300 | | 2001-06-19 | 00:00:00 | 16,73 | 16,93 | 16,73 | 16,84 | 39.600 | | 2001-06-20 | 00:00:00 | 16,90 | 17,55 | 16,81 | 17,55 | 147.000 | | 2001-06-21 | 00:00:00 | 17,46 | 17,95 | 17,23 | 17,85 | 198.300 | | 2001-06-22 | 00:00:00 | 17,93 | 17,93 | 17,41 | 17,80 | 127.100 | | 2001-06-25 | 00:00:00 | 17,88 | 17,94 | 17,32 | 17,91 | 199.500 | | 2001-06-26 | 00:00:00 | 17,69 | 17,70 | 17,40 | 17,50 | 68.700 | | 2001-06-27 | 00:00:00 | 17,39 | 17,90 | 17,31 | 17,90 | 61.500 | | 2001-06-28 | 00:00:00 | 17,93 | 18,10 | 17,65 | 18,05 | 153.900 | | 2001-06-29 | 00:00:00 | 17,95 | 19,80 | 17,70 | 19,80 | 146.600 | | 2001-07-02 | 00:00:00 | 19,00 | 19,10 | 18,16 | 18,65 | 186.200 | | 2001-07-03 | 00:00:00 | 18,50 | 18,72 | 18,23 | 18,60 | 98.900 | | 2001-07-04 | 00:00:00 | 18,47 | 18,47 | 17,90 | 18,06 | 37.600 | | 2001-07-05 | 00:00:00 | 18,37 | 19,00 | 18,00 | 18,85 | 176.000 | | 2001-07-06 | 00:00:00 | 18,70 | 19,22 | 18,30 | 19,20 | 326.800 | | 2001-07-09 | 00:00:00 | 18,85 | 19,70 | 18,85 | 19,70 | 304.800 | | 2001-07-10 | 00:00:00 | 19,45 | 19,50 | 18,80 | 18,85 | 144.900 | | 2001-07-11 | 00:00:00 | 18,85 | 18,85 | 18,23 | 18,55 | 61.500 | | 2001-07-12 | 00:00:00 | 18,58 | 18,58 | 18,22 | 18,44 | 86.800 | | 2001-07-13 | 00:00:00 | 18,44 | 18,44 | 18,44 | 18,44 | 0 | | 2001-07-16 | 00:00:00 | 19,10 | 19,30 | 18,50 | 19,30 | 124.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
