Bolsa ES - Histórico de Cotizaciones de LUXOTTICA GROUP [LUX.MI]

LUXOTTICA GROUP - [Ticker: LUX.MI]
Última Transacción	52,440	Hora de Cotización	2018-12-04 - 00:00:00
Variación	--0.26 (+1.00%)	Rango 52 Semanas	[0,000 - 0,000]
Máximo	52,820	Mínimo	52,220
Volumen	262.059	Volumen Medio (3m)	0
Demanda / Oferta	48,840 x 5.708.200 - 49,410 x 2.341.900	Yield
Cierre Anterior	52,700	PER	0,00%
Apertura	52,220	EPS	0,00
Fecha Ex-Dividendo		Fecha Dividendo
Capitalización Bursátil	0	Objetivo Estimado 1 Año	0,000
Nota: Los datos pueden tener un retraso de algunos minutos.

Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para LUX.MI desde 2000-01-01 hasta 2024-04-25
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2003-12-29	13,96	314.600	14,07	13,85	13,95	00:00:00
2003-12-30	13,70	644.100	14,05	13,70	14,05	00:00:00
2003-12-31	13,70	0	13,70	13,70	13,70	00:00:00
2004-01-01	13,70	0	13,70	13,70	13,70	00:00:00
2004-01-02	13,85	284.100	13,95	13,76	13,78	00:00:00
2004-01-05	13,78	494.600	13,97	13,74	13,85	00:00:00
2004-01-06	13,86	356.500	14,00	13,76	13,80	00:00:00
2004-01-07	13,90	857.500	14,18	13,82	13,94	00:00:00
2004-01-08	13,85	613.200	14,11	13,84	13,90	00:00:00
2004-01-09	13,59	859.200	13,93	13,52	13,87	00:00:00
2004-01-12	13,22	1.470.100	13,63	13,18	13,52	00:00:00
2004-01-13	13,17	1.738.800	13,72	13,09	13,30	00:00:00
2004-01-14	13,19	754.300	13,30	13,10	13,18	00:00:00
2004-01-15	13,33	490.300	13,35	13,18	13,21	00:00:00
2004-01-16	13,50	854.000	13,54	13,24	13,44	00:00:00
2004-01-19	13,39	540.700	13,71	13,37	13,64	00:00:00
2004-01-20	13,57	666.200	13,58	13,30	13,39	00:00:00
2004-01-21	13,57	466.900	13,70	13,46	13,62	00:00:00
2004-01-22	13,43	374.700	13,66	13,43	13,65	00:00:00
2004-01-23	13,32	389.800	13,50	13,28	13,44	00:00:00
2004-01-26	13,94	2.031.300	13,98	13,60	13,60	00:00:00
2004-01-27	14,08	1.406.600	14,20	13,92	14,02	00:00:00
2004-01-28	13,95	703.300	14,14	13,94	14,07	00:00:00
2004-01-29	14,00	932.000	14,19	13,68	13,85	00:00:00
2004-01-30	13,78	1.370.500	14,07	13,56	14,00	00:00:00
2004-02-02	13,70	592.700	13,83	13,61	13,75	00:00:00
2004-02-03	13,41	965.100	13,70	13,25	13,70	00:00:00
2004-02-04	13,48	358.800	13,50	13,25	13,35	00:00:00
2004-02-05	13,46	470.900	13,64	13,39	13,55	00:00:00
2004-02-06	13,57	345.100	13,63	13,39	13,50	00:00:00
2004-02-09	13,60	347.300	13,76	13,54	13,65	00:00:00
2004-02-10	13,51	323.900	13,67	13,45	13,54	00:00:00
2004-02-11	13,62	498.800	13,68	13,48	13,55	00:00:00
2004-02-12	13,55	518.000	13,68	13,47	13,65	00:00:00
2004-02-13	13,41	382.400	13,67	13,37	13,51	00:00:00
2004-02-16	13,31	287.800	13,49	13,31	13,40	00:00:00
2004-02-17	13,26	825.300	13,37	13,12	13,37	00:00:00
2004-02-18	13,51	795.000	13,55	13,22	13,32	00:00:00
2004-02-19	13,42	576.700	13,68	13,36	13,63	00:00:00
2004-02-20	13,45	346.800	13,54	13,33	13,33	00:00:00
2004-02-23	13,46	407.600	13,59	13,35	13,45	00:00:00
2004-02-24	13,25	844.600	13,45	13,20	13,38	00:00:00
2004-02-25	13,17	874.900	13,38	13,11	13,25	00:00:00
2004-02-26	13,55	1.160.600	13,60	13,21	13,26	00:00:00
2004-02-27	13,70	872.100	13,83	13,58	13,58	00:00:00
2004-03-01	13,88	1.127.000	13,98	13,60	13,73	00:00:00
2004-03-02	13,76	1.365.100	13,95	13,61	13,95	00:00:00
2004-03-03	14,10	1.626.600	14,20	13,79	13,79	00:00:00
2004-03-04	14,00	1.011.400	14,23	13,95	14,12	00:00:00
2004-03-05	13,78	1.265.700	14,18	13,69	14,05	00:00:00
2004-03-08	13,89	562.800	13,94	13,77	13,83	00:00:00
2004-03-09	13,83	648.900	13,88	13,72	13,85	00:00:00
2004-03-10	13,77	554.700	13,94	13,61	13,83	00:00:00
2004-03-11	13,28	1.418.300	13,77	13,18	13,77	00:00:00
2004-03-12	13,25	912.600	13,31	12,61	13,15	00:00:00
2004-03-15	12,80	672.100	13,29	12,76	13,25	00:00:00
2004-03-16	12,86	853.400	13,03	12,62	12,87	00:00:00
2004-03-17	12,92	1.121.400	12,95	12,75	12,91	00:00:00
2004-03-18	12,46	1.179.500	12,96	12,42	12,96	00:00:00
2004-03-19	12,84	2.146.500	12,95	12,53	12,60	00:00:00
2004-03-22	12,43	1.050.400	12,88	12,30	12,80	00:00:00
2004-03-23	12,54	823.300	12,64	12,36	12,42	00:00:00
2004-03-24	12,45	605.200	12,66	12,34	12,54	00:00:00
2004-03-25	12,83	1.827.600	12,91	12,40	12,48	00:00:00
2004-03-26	12,52	990.500	12,93	12,50	12,93	00:00:00
2004-03-29	12,62	601.200	12,67	12,45	12,52	00:00:00
2004-03-30	12,83	602.400	12,86	12,58	12,64	00:00:00
2004-03-31	12,80	1.002.100	12,97	12,74	12,85	00:00:00
2004-04-01	12,87	606.800	12,91	12,67	12,85	00:00:00
2004-04-02	13,25	1.050.400	13,34	12,74	12,93	00:00:00
2004-04-05	13,45	1.009.100	13,47	13,23	13,25	00:00:00
2004-04-06	13,51	714.300	13,55	13,33	13,45	00:00:00
2004-04-07	13,53	656.400	13,60	13,41	13,45	00:00:00
2004-04-08	13,66	872.200	13,75	13,48	13,48	00:00:00
2004-04-09	13,66	0	13,66	13,66	13,66	00:00:00
2004-04-12	13,66	0	13,66	13,66	13,66	00:00:00
2004-04-13	13,93	968.800	13,94	13,65	13,65	00:00:00
2004-04-14	13,71	1.381.200	13,95	13,71	13,79	00:00:00
2004-04-15	13,71	845.500	13,81	13,49	13,74	00:00:00
2004-04-16	13,78	797.800	13,85	13,60	13,60	00:00:00
2004-04-19	13,37	2.888.100	13,77	13,02	13,72	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>