(Login BolsaPT & Canal Forex) |
|
 LUXOTTICA GROUP - [Ticker: LUX.MI] |     | | Última Trade | 19,340 | Range 52 Semanas | [16,330 - 21,940] | | Hora da Última Trade | 2010-09-10 - 19:29 | Price-Target 1 Ano | N/A | | Variação | +0,090 (+0,470%) | Capitalização Bolsista | 0 | | Bid / Ask | 19,340 x 487 - 19,390 x 55 | EPS | 0,00 | | Abertura | 19,350 | PER | 0,00% | | Máximo | 19,400 | Pagamento Dividendo | 2010-09-11 | | Mínimo | 19,340 | Data Ex-Dividendo | 2010-09-11 | | Fecho Anterior | 19,250 | Yield | 1,14 | | Volume | 901 | Volume Médio (3m) | 5.698 | | 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 2010-09-11 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 20,14 | 20,30 | 19,79 | 20,14 | 69.000 | | 2002-06-18 | 00:00:00 | 20,32 | 20,43 | 20,00 | 20,10 | 69.100 | | 2002-06-19 | 00:00:00 | 20,00 | 20,18 | 19,80 | 19,87 | 63.700 | | 2002-06-20 | 00:00:00 | 19,50 | 20,22 | 19,42 | 19,62 | 125.000 | | 2002-06-21 | 00:00:00 | 20,15 | 20,15 | 18,93 | 19,12 | 118.700 | | 2002-06-24 | 00:00:00 | 19,51 | 19,73 | 18,52 | 18,96 | 136.100 | | 2002-06-25 | 00:00:00 | 19,08 | 19,48 | 18,53 | 19,00 | 217.900 | | 2002-06-26 | 00:00:00 | 18,36 | 18,54 | 18,07 | 18,54 | 176.700 | | 2002-06-27 | 00:00:00 | 18,57 | 19,19 | 18,32 | 18,87 | 126.200 | | 2002-06-28 | 00:00:00 | 19,00 | 19,69 | 18,70 | 19,69 | 321.200 | | 2002-07-01 | 00:00:00 | 18,28 | 20,20 | 18,19 | 19,00 | 257.400 | | 2002-07-02 | 00:00:00 | 19,00 | 19,08 | 18,00 | 18,23 | 272.200 | | 2002-07-03 | 00:00:00 | 17,94 | 18,24 | 17,70 | 17,84 | 291.400 | | 2002-07-04 | 00:00:00 | 17,70 | 18,02 | 17,17 | 18,02 | 208.500 | | 2002-07-05 | 00:00:00 | 18,29 | 18,29 | 16,79 | 17,00 | 258.500 | | 2002-07-08 | 00:00:00 | 17,28 | 17,80 | 17,12 | 17,30 | 267.700 | | 2002-07-09 | 00:00:00 | 17,49 | 17,69 | 17,00 | 17,00 | 225.300 | | 2002-07-10 | 00:00:00 | 17,02 | 17,02 | 16,40 | 16,58 | 285.200 | | 2002-07-11 | 00:00:00 | 16,55 | 16,79 | 16,00 | 16,40 | 330.800 | | 2002-07-12 | 00:00:00 | 16,49 | 16,49 | 15,90 | 16,20 | 137.500 | | 2002-07-15 | 00:00:00 | 16,19 | 16,20 | 15,80 | 15,99 | 64.000 | | 2002-07-16 | 00:00:00 | 15,99 | 15,99 | 14,86 | 15,31 | 400.000 | | 2002-07-17 | 00:00:00 | 15,30 | 15,95 | 15,05 | 15,20 | 300.400 | | 2002-07-18 | 00:00:00 | 15,20 | 15,69 | 15,10 | 15,17 | 230.500 | | 2002-07-19 | 00:00:00 | 15,30 | 15,30 | 14,75 | 14,95 | 128.100 | | 2002-07-22 | 00:00:00 | 15,02 | 15,10 | 14,40 | 14,40 | 107.400 | | 2002-07-23 | 00:00:00 | 14,38 | 14,99 | 14,23 | 14,23 | 311.600 | | 2002-07-24 | 00:00:00 | 14,40 | 14,40 | 13,87 | 14,35 | 220.900 | | 2002-07-25 | 00:00:00 | 15,02 | 15,12 | 14,59 | 14,70 | 187.100 | | 2002-07-26 | 00:00:00 | 14,80 | 15,62 | 14,61 | 15,49 | 255.500 | | 2002-07-29 | 00:00:00 | 15,99 | 16,37 | 15,76 | 16,20 | 356.900 | | 2002-07-30 | 00:00:00 | 16,45 | 16,45 | 15,70 | 15,88 | 267.600 | | 2002-07-31 | 00:00:00 | 15,80 | 16,20 | 15,26 | 15,52 | 313.400 | | 2002-08-01 | 00:00:00 | 15,95 | 15,95 | 15,30 | 15,47 | 155.800 | | 2002-08-02 | 00:00:00 | 15,50 | 15,50 | 15,11 | 15,11 | 45.900 | | 2002-08-05 | 00:00:00 | 14,39 | 15,27 | 14,39 | 14,39 | 112.400 | | 2002-08-06 | 00:00:00 | 14,97 | 14,97 | 14,47 | 14,70 | 351.400 | | 2002-08-07 | 00:00:00 | 14,69 | 14,99 | 14,00 | 14,35 | 339.800 | | 2002-08-08 | 00:00:00 | 14,50 | 14,70 | 14,46 | 14,59 | 191.000 | | 2002-08-09 | 00:00:00 | 14,65 | 14,66 | 14,41 | 14,45 | 143.100 | | 2002-08-12 | 00:00:00 | 14,25 | 14,70 | 14,11 | 14,25 | 58.900 | | 2002-08-13 | 00:00:00 | 14,35 | 14,60 | 14,11 | 14,39 | 207.000 | | 2002-08-14 | 00:00:00 | 14,25 | 14,33 | 14,15 | 14,19 | 138.600 | | 2002-08-15 | 00:00:00 | 14,19 | 14,19 | 14,19 | 14,19 | 0 | | 2002-08-16 | 00:00:00 | 14,35 | 14,70 | 14,35 | 14,70 | 50.400 | | 2002-08-19 | 00:00:00 | 14,80 | 15,06 | 14,71 | 15,01 | 174.300 | | 2002-08-20 | 00:00:00 | 15,26 | 15,35 | 15,05 | 15,12 | 96.300 | | 2002-08-21 | 00:00:00 | 15,11 | 15,19 | 14,82 | 14,84 | 210.100 | | 2002-08-22 | 00:00:00 | 15,10 | 15,10 | 14,52 | 14,62 | 275.400 | | 2002-08-23 | 00:00:00 | 14,50 | 14,86 | 14,35 | 14,65 | 302.300 | | 2002-08-26 | 00:00:00 | 14,55 | 14,71 | 14,48 | 14,65 | 83.900 | | 2002-08-27 | 00:00:00 | 14,65 | 14,94 | 14,41 | 14,65 | 167.000 | | 2002-08-28 | 00:00:00 | 14,51 | 14,65 | 14,41 | 14,54 | 205.300 | | 2002-08-29 | 00:00:00 | 14,50 | 14,50 | 14,01 | 14,01 | 206.300 | | 2002-08-30 | 00:00:00 | 14,17 | 14,17 | 13,28 | 13,75 | 269.300 | | 2002-09-02 | 00:00:00 | 13,90 | 13,93 | 13,50 | 13,80 | 44.700 | | 2002-09-03 | 00:00:00 | 13,81 | 13,81 | 12,50 | 12,50 | 225.600 | | 2002-09-04 | 00:00:00 | 12,60 | 12,97 | 12,42 | 12,50 | 468.900 | | 2002-09-05 | 00:00:00 | 12,52 | 12,69 | 12,02 | 12,05 | 494.100 | | 2002-09-06 | 00:00:00 | 12,12 | 12,99 | 12,05 | 12,22 | 624.800 | | 2002-09-09 | 00:00:00 | 12,22 | 12,34 | 11,56 | 11,75 | 530.600 | | 2002-09-10 | 00:00:00 | 11,85 | 12,67 | 11,73 | 12,65 | 482.800 | | 2002-09-11 | 00:00:00 | 12,60 | 12,95 | 12,20 | 12,64 | 437.000 | | 2002-09-12 | 00:00:00 | 12,66 | 12,97 | 12,40 | 12,74 | 181.800 | | 2002-09-13 | 00:00:00 | 12,67 | 13,40 | 12,56 | 12,67 | 221.500 | | 2002-09-16 | 00:00:00 | 12,85 | 13,00 | 12,40 | 12,53 | 188.000 | | 2002-09-17 | 00:00:00 | 12,75 | 12,95 | 12,53 | 12,60 | 274.400 | | 2002-09-18 | 00:00:00 | 12,60 | 12,60 | 12,06 | 12,24 | 269.300 | | 2002-09-19 | 00:00:00 | 12,26 | 12,36 | 12,09 | 12,34 | 194.600 | | 2002-09-20 | 00:00:00 | 12,50 | 13,00 | 12,50 | 12,70 | 367.400 | | 2002-09-23 | 00:00:00 | 12,90 | 13,00 | 12,45 | 12,57 | 375.700 | | 2002-09-24 | 00:00:00 | 12,85 | 12,85 | 12,50 | 12,72 | 388.000 | | 2002-09-25 | 00:00:00 | 12,75 | 12,75 | 12,55 | 12,68 | 153.700 | | 2002-09-26 | 00:00:00 | 13,00 | 13,55 | 13,00 | 13,55 | 377.100 | | 2002-09-27 | 00:00:00 | 13,50 | 14,20 | 13,43 | 13,98 | 572.600 | | 2002-09-30 | 00:00:00 | 13,32 | 13,53 | 13,00 | 13,22 | 298.100 | | 2002-10-01 | 00:00:00 | 13,05 | 13,89 | 13,03 | 13,15 | 308.400 | | 2002-10-02 | 00:00:00 | 13,50 | 13,70 | 13,30 | 13,70 | 228.400 | | 2002-10-03 | 00:00:00 | 13,66 | 13,66 | 13,30 | 13,35 | 219.400 | | 2002-10-04 | 00:00:00 | 13,30 | 13,57 | 13,30 | 13,49 | 85.000 | | 2002-10-07 | 00:00:00 | 13,55 | 13,90 | 13,36 | 13,43 | 98.500 | | 2002-10-08 | 00:00:00 | 13,50 | 13,69 | 13,37 | 13,49 | 167.400 | | 2002-10-09 | 00:00:00 | 13,57 | 13,66 | 13,38 | 13,50 | 122.000 | | 2002-10-10 | 00:00:00 | 13,66 | 13,66 | 13,24 | 13,25 | 131.900 | | 2002-10-11 | 00:00:00 | 13,30 | 13,59 | 13,25 | 13,50 | 264.700 | | 2002-10-14 | 00:00:00 | 13,49 | 13,89 | 13,42 | 13,83 | 165.900 | | 2002-10-15 | 00:00:00 | 13,91 | 14,80 | 13,91 | 14,74 | 454.400 | | 2002-10-16 | 00:00:00 | 14,70 | 14,70 | 13,96 | 14,23 | 412.400 | | 2002-10-17 | 00:00:00 | 14,25 | 15,32 | 14,25 | 15,20 | 406.000 | | 2002-10-18 | 00:00:00 | 15,32 | 15,32 | 14,80 | 15,20 | 223.300 | | 2002-10-21 | 00:00:00 | 15,40 | 15,40 | 15,02 | 15,20 | 80.700 | | 2002-10-22 | 00:00:00 | 15,30 | 15,51 | 14,63 | 15,03 | 141.800 | | 2002-10-23 | 00:00:00 | 15,05 | 15,05 | 14,51 | 14,75 | 103.000 | | 2002-10-24 | 00:00:00 | 14,60 | 14,86 | 14,32 | 14,83 | 123.900 | | 2002-10-25 | 00:00:00 | 14,80 | 15,20 | 14,67 | 15,20 | 147.200 | | 2002-10-28 | 00:00:00 | 15,40 | 15,40 | 15,00 | 15,25 | 113.000 | | 2002-10-29 | 00:00:00 | 15,28 | 15,28 | 15,01 | 15,14 | 123.900 | | 2002-10-30 | 00:00:00 | 15,25 | 15,50 | 15,10 | 15,46 | 46.200 | | 2002-10-31 | 00:00:00 | 15,50 | 15,73 | 15,05 | 15,19 | 204.000 | | 2002-11-01 | 00:00:00 | 15,11 | 15,54 | 15,03 | 15,52 | 81.500 | | 2002-11-04 | 00:00:00 | 15,39 | 15,60 | 15,15 | 15,33 | 589.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
