(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-02-25 | 00:00:00 | 20,65 | 21,25 | 20,65 | 21,25 | 91.700 | 2002-02-26 | 00:00:00 | 21,05 | 21,25 | 20,78 | 21,00 | 181.500 | 2002-02-27 | 00:00:00 | 21,05 | 21,05 | 20,40 | 20,90 | 212.400 | 2002-02-28 | 00:00:00 | 20,51 | 20,70 | 20,04 | 20,37 | 214.500 | 2002-03-01 | 00:00:00 | 20,66 | 20,99 | 20,37 | 20,85 | 223.700 | 2002-03-04 | 00:00:00 | 20,99 | 21,00 | 20,70 | 20,80 | 186.600 | 2002-03-05 | 00:00:00 | 20,71 | 20,85 | 20,62 | 20,85 | 144.100 | 2002-03-06 | 00:00:00 | 20,99 | 20,99 | 20,56 | 20,66 | 192.900 | 2002-03-07 | 00:00:00 | 20,55 | 21,00 | 20,34 | 21,00 | 252.000 | 2002-03-08 | 00:00:00 | 20,68 | 21,35 | 20,66 | 21,35 | 487.300 | 2002-03-11 | 00:00:00 | 21,40 | 21,70 | 21,08 | 21,20 | 115.900 | 2002-03-12 | 00:00:00 | 21,28 | 21,68 | 20,60 | 21,44 | 225.900 | 2002-03-13 | 00:00:00 | 21,50 | 21,60 | 21,39 | 21,57 | 225.000 | 2002-03-14 | 00:00:00 | 21,40 | 21,64 | 21,15 | 21,60 | 225.200 | 2002-03-15 | 00:00:00 | 21,35 | 22,00 | 21,35 | 22,00 | 639.800 | 2002-03-18 | 00:00:00 | 22,00 | 22,47 | 22,00 | 22,07 | 159.800 | 2002-03-19 | 00:00:00 | 21,99 | 22,37 | 21,99 | 22,37 | 164.000 | 2002-03-20 | 00:00:00 | 22,37 | 22,37 | 22,21 | 22,35 | 232.900 | 2002-03-21 | 00:00:00 | 22,00 | 22,20 | 21,99 | 22,05 | 114.200 | 2002-03-22 | 00:00:00 | 22,25 | 22,39 | 21,70 | 21,88 | 137.600 | 2002-03-25 | 00:00:00 | 22,00 | 22,30 | 21,95 | 22,06 | 144.900 | 2002-03-26 | 00:00:00 | 22,00 | 22,70 | 21,90 | 22,45 | 160.200 | 2002-03-27 | 00:00:00 | 22,44 | 22,95 | 22,17 | 22,95 | 322.300 | 2002-03-28 | 00:00:00 | 22,95 | 22,95 | 22,95 | 22,95 | 0 | 2002-03-29 | 00:00:00 | 22,95 | 22,95 | 22,95 | 22,95 | 0 | 2002-04-01 | 00:00:00 | 22,95 | 22,95 | 22,95 | 22,95 | 0 | 2002-04-02 | 00:00:00 | 22,42 | 22,42 | 22,02 | 22,07 | 104.500 | 2002-04-03 | 00:00:00 | 22,11 | 22,66 | 22,11 | 22,20 | 80.500 | 2002-04-04 | 00:00:00 | 22,20 | 22,40 | 22,19 | 22,38 | 104.300 | 2002-04-05 | 00:00:00 | 22,19 | 22,51 | 22,10 | 22,44 | 45.700 | 2002-04-08 | 00:00:00 | 22,20 | 22,20 | 21,25 | 21,30 | 116.000 | 2002-04-09 | 00:00:00 | 21,36 | 22,00 | 21,36 | 21,92 | 58.600 | 2002-04-10 | 00:00:00 | 21,99 | 22,40 | 21,76 | 21,99 | 72.900 | 2002-04-11 | 00:00:00 | 21,78 | 21,91 | 21,57 | 21,64 | 128.500 | 2002-04-12 | 00:00:00 | 21,69 | 21,87 | 21,40 | 21,80 | 48.000 | 2002-04-15 | 00:00:00 | 21,80 | 21,98 | 21,60 | 21,80 | 50.800 | 2002-04-16 | 00:00:00 | 21,99 | 22,05 | 21,61 | 21,68 | 130.800 | 2002-04-17 | 00:00:00 | 21,60 | 21,77 | 21,45 | 21,59 | 48.900 | 2002-04-18 | 00:00:00 | 21,60 | 21,60 | 21,21 | 21,56 | 98.500 | 2002-04-19 | 00:00:00 | 21,39 | 22,00 | 21,38 | 21,68 | 85.500 | 2002-04-22 | 00:00:00 | 21,42 | 21,77 | 21,42 | 21,54 | 115.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|