(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 | | 2001-09-10 | 00:00:00 | 17,65 | 17,65 | 16,50 | 17,45 | 102.500 | | 2001-09-11 | 00:00:00 | 17,00 | 17,99 | 15,90 | 16,85 | 216.400 | | 2001-09-12 | 00:00:00 | 15,10 | 17,00 | 15,10 | 16,02 | 131.000 | | 2001-09-13 | 00:00:00 | 16,00 | 16,35 | 14,50 | 15,10 | 172.200 | | 2001-09-14 | 00:00:00 | 7,00 | 15,15 | 13,50 | 13,50 | 127.500 | | 2001-09-17 | 00:00:00 | 12,19 | 13,67 | 12,18 | 13,58 | 192.000 | | 2001-09-18 | 00:00:00 | 13,89 | 14,26 | 13,40 | 14,10 | 180.500 | | 2001-09-19 | 00:00:00 | 15,39 | 15,39 | 14,05 | 14,75 | 152.500 | | 2001-09-20 | 00:00:00 | 14,65 | 15,32 | 13,50 | 14,30 | 146.500 | | 2001-09-21 | 00:00:00 | 13,96 | 14,14 | 12,80 | 13,50 | 64.000 | | 2001-09-24 | 00:00:00 | 14,20 | 14,50 | 13,50 | 14,20 | 85.100 | | 2001-09-25 | 00:00:00 | 14,40 | 14,60 | 14,20 | 14,60 | 103.500 | | 2001-09-26 | 00:00:00 | 14,70 | 15,30 | 14,50 | 14,99 | 170.000 | | 2001-09-27 | 00:00:00 | 14,99 | 15,17 | 14,75 | 15,10 | 159.600 | | 2001-09-28 | 00:00:00 | 15,10 | 15,10 | 15,10 | 15,10 | 0 | | 2001-10-01 | 00:00:00 | 15,99 | 15,99 | 15,43 | 15,59 | 145.400 | | 2001-10-02 | 00:00:00 | 15,69 | 15,74 | 15,01 | 15,01 | 83.200 | | 2001-10-03 | 00:00:00 | 15,09 | 15,10 | 14,70 | 14,90 | 160.100 | | 2001-10-04 | 00:00:00 | 15,05 | 15,60 | 15,00 | 15,55 | 116.700 | | 2001-10-05 | 00:00:00 | 15,50 | 15,80 | 15,28 | 15,47 | 39.300 | | 2001-10-08 | 00:00:00 | 15,70 | 15,91 | 14,12 | 15,77 | 75.100 | | 2001-10-09 | 00:00:00 | 15,70 | 15,97 | 15,56 | 15,69 | 46.000 | | 2001-10-10 | 00:00:00 | 15,88 | 16,50 | 15,50 | 16,50 | 98.600 | | 2001-10-11 | 00:00:00 | 16,50 | 17,66 | 16,35 | 17,34 | 145.100 | | 2001-10-12 | 00:00:00 | 17,30 | 17,39 | 16,62 | 16,70 | 66.900 | | 2001-10-15 | 00:00:00 | 15,96 | 16,80 | 15,90 | 15,96 | 87.100 | | 2001-10-16 | 00:00:00 | 15,96 | 15,96 | 15,96 | 15,96 | 0 | | 2001-10-17 | 00:00:00 | 16,38 | 16,80 | 16,10 | 16,37 | 176.400 | | 2001-10-18 | 00:00:00 | 16,10 | 16,34 | 15,96 | 16,33 | 194.500 | | 2001-10-19 | 00:00:00 | 16,26 | 16,99 | 16,26 | 16,70 | 79.900 | | 2001-10-22 | 00:00:00 | 17,00 | 17,35 | 16,80 | 17,30 | 76.400 | | 2001-10-23 | 00:00:00 | 17,41 | 18,35 | 17,41 | 18,10 | 167.000 | | 2001-10-24 | 00:00:00 | 17,81 | 18,25 | 17,81 | 18,09 | 273.300 | | 2001-10-25 | 00:00:00 | 18,40 | 18,40 | 17,93 | 18,00 | 198.400 | | 2001-10-26 | 00:00:00 | 18,00 | 18,00 | 18,00 | 18,00 | 0 | | 2001-10-29 | 00:00:00 | 18,00 | 18,00 | 17,05 | 17,10 | 312.100 | | 2001-10-30 | 00:00:00 | 17,15 | 17,15 | 16,70 | 16,75 | 204.800 | | 2001-10-31 | 00:00:00 | 16,80 | 17,85 | 16,80 | 17,70 | 119.500 | | 2001-11-01 | 00:00:00 | 17,71 | 17,71 | 17,32 | 17,34 | 46.200 | | 2001-11-02 | 00:00:00 | 17,60 | 17,90 | 17,42 | 17,60 | 22.500 | | 2001-11-05 | 00:00:00 | 17,87 | 18,09 | 17,54 | 18,08 | 66.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
