(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 | | 2001-12-31 | 00:00:00 | 18,43 | 18,43 | 18,43 | 18,43 | 0 | | 2002-01-01 | 00:00:00 | 18,43 | 18,43 | 18,43 | 18,43 | 0 | | 2002-01-02 | 00:00:00 | 18,43 | 18,50 | 18,10 | 18,50 | 38.200 | | 2002-01-03 | 00:00:00 | 18,53 | 18,53 | 18,23 | 18,34 | 70.000 | | 2002-01-04 | 00:00:00 | 18,30 | 18,42 | 18,25 | 18,42 | 35.800 | | 2002-01-07 | 00:00:00 | 18,25 | 18,42 | 18,05 | 18,40 | 89.300 | | 2002-01-08 | 00:00:00 | 18,42 | 18,68 | 18,15 | 18,60 | 151.800 | | 2002-01-09 | 00:00:00 | 18,65 | 18,78 | 18,30 | 18,78 | 90.500 | | 2002-01-10 | 00:00:00 | 18,48 | 18,76 | 18,45 | 18,76 | 67.300 | | 2002-01-11 | 00:00:00 | 18,59 | 19,04 | 18,50 | 19,03 | 122.100 | | 2002-01-14 | 00:00:00 | 18,77 | 19,00 | 18,73 | 18,89 | 75.000 | | 2002-01-15 | 00:00:00 | 18,85 | 18,85 | 18,38 | 18,71 | 39.300 | | 2002-01-16 | 00:00:00 | 18,95 | 18,95 | 18,73 | 18,84 | 120.800 | | 2002-01-17 | 00:00:00 | 18,73 | 19,34 | 18,70 | 19,34 | 159.900 | | 2002-01-18 | 00:00:00 | 19,15 | 19,60 | 19,15 | 19,20 | 257.800 | | 2002-01-21 | 00:00:00 | 19,25 | 19,59 | 19,25 | 19,35 | 152.800 | | 2002-01-22 | 00:00:00 | 19,29 | 19,50 | 19,19 | 19,50 | 66.900 | | 2002-01-23 | 00:00:00 | 19,50 | 19,67 | 19,25 | 19,42 | 150.800 | | 2002-01-24 | 00:00:00 | 19,44 | 19,60 | 19,20 | 19,44 | 134.900 | | 2002-01-25 | 00:00:00 | 19,49 | 19,68 | 19,21 | 19,60 | 57.400 | | 2002-01-28 | 00:00:00 | 19,35 | 19,70 | 19,35 | 19,70 | 164.100 | | 2002-01-29 | 00:00:00 | 19,73 | 19,73 | 18,88 | 18,95 | 116.300 | | 2002-01-30 | 00:00:00 | 18,90 | 19,13 | 18,63 | 18,69 | 67.200 | | 2002-01-31 | 00:00:00 | 19,45 | 19,45 | 18,88 | 19,04 | 170.800 | | 2002-02-01 | 00:00:00 | 18,95 | 19,08 | 18,70 | 18,83 | 69.900 | | 2002-02-04 | 00:00:00 | 19,02 | 19,10 | 18,71 | 18,79 | 37.800 | | 2002-02-05 | 00:00:00 | 18,70 | 18,84 | 18,58 | 18,66 | 23.700 | | 2002-02-06 | 00:00:00 | 18,75 | 18,75 | 18,24 | 18,50 | 227.400 | | 2002-02-07 | 00:00:00 | 18,21 | 18,80 | 18,20 | 18,75 | 125.900 | | 2002-02-08 | 00:00:00 | 18,99 | 19,05 | 18,41 | 18,99 | 160.500 | | 2002-02-11 | 00:00:00 | 19,00 | 19,09 | 18,80 | 18,94 | 69.600 | | 2002-02-12 | 00:00:00 | 19,00 | 19,08 | 18,75 | 19,07 | 66.400 | | 2002-02-13 | 00:00:00 | 19,00 | 19,20 | 18,91 | 19,14 | 94.300 | | 2002-02-14 | 00:00:00 | 19,06 | 19,37 | 19,06 | 19,35 | 209.900 | | 2002-02-15 | 00:00:00 | 19,35 | 19,70 | 19,20 | 19,60 | 163.600 | | 2002-02-18 | 00:00:00 | 19,42 | 19,78 | 19,40 | 19,75 | 112.300 | | 2002-02-19 | 00:00:00 | 19,54 | 19,97 | 19,52 | 19,96 | 178.600 | | 2002-02-20 | 00:00:00 | 19,80 | 20,10 | 19,70 | 20,07 | 138.000 | | 2002-02-21 | 00:00:00 | 19,90 | 20,85 | 19,88 | 20,79 | 453.600 | | 2002-02-22 | 00:00:00 | 20,45 | 20,90 | 20,45 | 20,90 | 261.300 | | 2002-02-25 | 00:00:00 | 20,65 | 21,25 | 20,65 | 21,25 | 91.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
