Bolsa PT - Histórico de Cotações de LUXOTTICA GROUP [LUX.MI]

LUXOTTICA GROUP - [Ticker: LUX.MI]
Última Trade	18,720	Range 52 Semanas	[16,170 - 22,270]
Hora da Última Trade	2010-09-06 - 15:41	Price-Target 1 Ano	N/A
Variação	-0,130 (-0.69%)	Capitalização Bolsista	0
Bid / Ask	18,720 x 2 - 33,000 x 19	EPS	0,00
Abertura	18,890	PER	0,00%
Máximo	18,890	Pagamento Dividendo	2010-09-06
Mínimo	18,660	Data Ex-Dividendo	2010-09-06
Fecho Anterior	1,000	Yield	1,17
Volume	434.871	Volume Médio (3m)	705.739
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 2010-09-06
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2003-03-24	00:00:00	10,90	10,90	10,40	10,53	349.100
2003-03-25	00:00:00	10,25	10,52	10,15	10,48	232.100
2003-03-26	00:00:00	10,52	10,52	10,26	10,26	229.100
2003-03-27	00:00:00	10,25	10,37	9,90	10,25	91.100
2003-03-28	00:00:00	10,36	10,36	9,65	10,09	62.300
2003-03-31	00:00:00	9,91	9,92	9,70	9,81	135.500
2003-04-01	00:00:00	9,62	9,97	9,59	9,97	166.800
2003-04-02	00:00:00	9,90	10,32	9,77	10,10	259.600
2003-04-03	00:00:00	10,14	10,68	9,90	10,24	612.800
2003-04-04	00:00:00	10,25	10,45	10,15	10,20	169.000
2003-04-07	00:00:00	10,50	10,78	10,40	10,50	609.400
2003-04-08	00:00:00	10,43	10,50	10,27	10,33	215.500
2003-04-09	00:00:00	10,34	10,34	10,04	10,06	287.300
2003-04-10	00:00:00	10,12	10,12	9,79	9,81	409.900
2003-04-11	00:00:00	9,95	10,20	9,84	10,00	199.100
2003-04-14	00:00:00	10,14	10,23	10,03	10,11	241.800
2003-04-15	00:00:00	10,25	10,45	10,18	10,32	478.800
2003-04-16	00:00:00	10,42	10,63	10,30	10,31	279.000
2003-04-17	00:00:00	10,39	10,48	10,18	10,25	240.100
2003-04-18	00:00:00	10,25	10,25	10,25	10,25	0
2003-04-21	00:00:00	10,25	10,25	10,25	10,25	0
2003-04-22	00:00:00	10,25	10,34	10,12	10,17	134.700
2003-04-23	00:00:00	10,25	10,51	10,25	10,45	209.200
2003-04-24	00:00:00	10,35	10,55	10,20	10,20	210.200
2003-04-25	00:00:00	10,15	10,17	9,98	10,05	314.600
2003-04-28	00:00:00	10,06	10,17	9,99	10,02	501.600
2003-04-29	00:00:00	10,02	10,14	9,97	10,02	390.300
2003-04-30	00:00:00	10,03	10,76	10,03	10,24	1.057.100
2003-05-01	00:00:00	10,24	10,24	10,24	10,24	0
2003-05-02	00:00:00	10,30	10,39	10,00	10,05	469.800
2003-05-05	00:00:00	10,15	10,39	10,15	10,23	326.200
2003-05-06	00:00:00	10,29	10,47	10,22	10,47	358.300
2003-05-07	00:00:00	10,43	11,45	10,42	11,21	1.105.400
2003-05-08	00:00:00	11,23	11,23	10,70	10,70	553.400
2003-05-09	00:00:00	10,83	11,21	10,83	10,83	645.400
2003-05-12	00:00:00	10,95	11,21	10,60	10,79	360.800
2003-05-13	00:00:00	11,09	11,25	10,86	11,00	491.200
2003-05-14	00:00:00	11,00	11,14	10,91	10,99	343.100
2003-05-15	00:00:00	11,00	11,10	10,92	11,00	260.900
2003-05-16	00:00:00	11,10	11,13	10,85	10,88	178.600
2003-05-19	00:00:00	11,07	11,07	10,60	10,62	284.000
2003-05-20	00:00:00	10,68	10,68	10,46	10,49	315.500
2003-05-21	00:00:00	10,55	10,79	10,22	10,50	407.800
2003-05-22	00:00:00	10,70	10,88	10,48	10,53	425.700
2003-05-23	00:00:00	10,62	10,68	10,38	10,58	297.000
2003-05-26	00:00:00	10,68	10,87	10,57	10,59	115.000
2003-05-27	00:00:00	10,55	10,60	10,36	10,43	323.500
2003-05-28	00:00:00	10,50	10,68	10,48	10,62	300.300
2003-05-29	00:00:00	10,65	10,77	10,56	10,59	187.000
2003-05-30	00:00:00	10,53	10,69	10,46	10,53	271.300
2003-06-02	00:00:00	10,60	10,88	10,56	10,77	322.900
2003-06-03	00:00:00	10,69	10,73	10,48	10,66	339.500
2003-06-04	00:00:00	10,52	10,77	10,52	10,73	323.600
2003-06-05	00:00:00	10,78	10,99	10,64	10,64	973.000
2003-06-06	00:00:00	10,70	11,31	10,70	11,28	1.390.700
2003-06-09	00:00:00	11,27	11,43	11,05	11,08	444.000
2003-06-10	00:00:00	11,21	11,31	11,08	11,28	401.300
2003-06-11	00:00:00	11,25	11,49	11,25	11,42	566.400
2003-06-12	00:00:00	11,55	11,84	11,41	11,54	846.300
2003-06-13	00:00:00	11,67	11,72	11,35	11,35	599.100
2003-06-16	00:00:00	11,35	11,49	11,22	11,29	327.100
2003-06-17	00:00:00	11,44	11,59	11,36	11,59	294.800
2003-06-18	00:00:00	11,59	12,00	11,48	12,00	666.700
2003-06-19	00:00:00	11,98	12,20	11,87	12,13	1.224.400
2003-06-20	00:00:00	12,06	12,28	12,00	12,15	522.500
2003-06-23	00:00:00	12,30	12,45	12,15	12,20	447.400
2003-06-24	00:00:00	12,15	12,39	12,03	12,15	895.100
2003-06-25	00:00:00	12,27	12,27	12,01	12,01	445.300
2003-06-26	00:00:00	12,08	12,43	11,81	12,32	824.300
2003-06-27	00:00:00	12,40	12,50	12,22	12,30	296.800
2003-06-30	00:00:00	12,36	12,36	11,85	11,89	279.100
2003-07-01	00:00:00	11,85	12,10	11,60	11,78	512.800
2003-07-02	00:00:00	11,98	12,15	11,89	12,12	591.400
2003-07-03	00:00:00	12,24	12,35	12,00	12,15	358.600
2003-07-04	00:00:00	12,25	12,25	12,01	12,17	99.300
2003-07-07	00:00:00	12,42	12,53	12,11	12,42	481.500
2003-07-08	00:00:00	12,60	12,92	12,45	12,70	436.200
2003-07-09	00:00:00	12,89	13,00	12,66	12,85	527.200
2003-07-10	00:00:00	12,94	13,00	12,58	12,72	250.900
2003-07-11	00:00:00	12,70	12,70	12,42	12,50	717.100
2003-07-14	00:00:00	12,50	12,83	12,45	12,70	443.400
2003-07-15	00:00:00	12,70	13,00	12,60	12,95	272.200
2003-07-16	00:00:00	12,95	13,38	12,60	12,69	1.213.900
2003-07-17	00:00:00	12,79	12,97	12,64	12,67	431.400
2003-07-18	00:00:00	12,79	13,21	12,79	13,05	548.800
2003-07-21	00:00:00	13,05	13,40	13,00	13,03	340.800
2003-07-22	00:00:00	13,03	13,25	12,80	13,03	196.500
2003-07-23	00:00:00	12,93	13,30	12,88	13,25	951.400
2003-07-24	00:00:00	13,16	13,21	12,94	12,95	606.500
2003-07-25	00:00:00	13,09	13,09	12,65	12,65	385.900
2003-07-28	00:00:00	12,90	13,14	12,75	12,87	284.800
2003-07-29	00:00:00	12,92	13,08	12,72	13,06	383.900
2003-07-30	00:00:00	12,88	13,24	12,86	13,09	290.200
2003-07-31	00:00:00	13,12	13,25	13,01	13,20	382.000
2003-08-01	00:00:00	13,05	13,20	12,88	12,99	363.100
2003-08-04	00:00:00	12,83	12,95	12,72	12,72	379.400
2003-08-05	00:00:00	12,70	12,89	12,36	12,36	748.300
2003-08-06	00:00:00	12,41	12,52	11,93	12,41	746.000
2003-08-07	00:00:00	12,50	12,64	12,34	12,47	363.400
2003-08-08	00:00:00	12,53	12,53	12,35	12,39	174.500
2003-08-11	00:00:00	12,49	12,49	12,09	12,16	274.900
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>