|
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 2024-04-26 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-04-19 | 13,37 | 2.888.100 | 13,77 | 13,02 | 13,72 | 00:00:00 | 2004-04-20 | 13,46 | 828.500 | 13,54 | 13,38 | 13,42 | 00:00:00 | 2004-04-21 | 13,59 | 513.500 | 13,60 | 13,38 | 13,49 | 00:00:00 | 2004-04-22 | 13,59 | 606.400 | 13,72 | 13,52 | 13,57 | 00:00:00 | 2004-04-23 | 13,62 | 563.300 | 13,77 | 13,59 | 13,60 | 00:00:00 | 2004-04-26 | 13,72 | 506.400 | 13,85 | 13,65 | 13,68 | 00:00:00 | 2004-04-27 | 13,86 | 823.400 | 13,90 | 13,74 | 13,77 | 00:00:00 | 2004-04-28 | 13,79 | 1.081.300 | 13,94 | 13,73 | 13,88 | 00:00:00 | 2004-04-29 | 13,86 | 1.137.800 | 13,94 | 13,64 | 13,79 | 00:00:00 | 2004-04-30 | 13,70 | 794.300 | 13,87 | 13,70 | 13,86 | 00:00:00 | 2004-05-03 | 13,71 | 933.500 | 13,79 | 13,49 | 13,76 | 00:00:00 | 2004-05-04 | 13,50 | 587.000 | 13,79 | 13,50 | 13,72 | 00:00:00 | 2004-05-05 | 13,58 | 834.200 | 13,74 | 13,47 | 13,52 | 00:00:00 | 2004-05-06 | 13,33 | 1.293.000 | 13,64 | 13,29 | 13,51 | 00:00:00 | 2004-05-07 | 13,30 | 919.000 | 13,53 | 13,22 | 13,36 | 00:00:00 | 2004-05-10 | 12,93 | 1.301.300 | 13,17 | 12,87 | 13,16 | 00:00:00 | 2004-05-11 | 13,22 | 781.400 | 13,29 | 12,85 | 12,98 | 00:00:00 | 2004-05-12 | 13,06 | 1.012.800 | 13,22 | 12,95 | 13,16 | 00:00:00 | 2004-05-13 | 13,33 | 712.200 | 13,39 | 13,04 | 13,04 | 00:00:00 | 2004-05-14 | 13,08 | 596.000 | 13,31 | 12,98 | 13,25 | 00:00:00 | 2004-05-17 | 12,85 | 1.142.500 | 13,06 | 12,70 | 12,96 | 00:00:00 | 2004-05-18 | 12,89 | 270.400 | 12,96 | 12,81 | 12,95 | 00:00:00 | 2004-05-19 | 13,13 | 893.200 | 13,20 | 12,92 | 12,93 | 00:00:00 | 2004-05-20 | 13,04 | 332.100 | 13,17 | 12,95 | 13,01 | 00:00:00 | 2004-05-21 | 13,23 | 875.900 | 13,31 | 13,15 | 13,27 | 00:00:00 | 2004-05-24 | 13,39 | 396.800 | 13,40 | 13,12 | 13,12 | 00:00:00 | 2004-05-25 | 13,18 | 300.900 | 13,35 | 13,10 | 13,32 | 00:00:00 | 2004-05-26 | 13,30 | 406.300 | 13,40 | 13,22 | 13,29 | 00:00:00 | 2004-05-27 | 13,32 | 322.600 | 13,40 | 13,25 | 13,30 | 00:00:00 | 2004-05-28 | 13,25 | 376.800 | 13,45 | 13,20 | 13,32 | 00:00:00 | 2004-05-31 | 13,19 | 120.100 | 13,27 | 13,18 | 13,24 | 00:00:00 | 2004-06-01 | 13,04 | 382.500 | 13,18 | 12,86 | 13,18 | 00:00:00 | 2004-06-02 | 13,02 | 266.300 | 13,12 | 13,00 | 13,05 | 00:00:00 | 2004-06-03 | 13,24 | 601.900 | 13,29 | 13,08 | 13,08 | 00:00:00 | 2004-06-04 | 13,26 | 324.700 | 13,35 | 13,25 | 13,30 | 00:00:00 | 2004-06-07 | 13,20 | 330.700 | 13,33 | 13,19 | 13,32 | 00:00:00 | 2004-06-08 | 13,20 | 274.200 | 13,30 | 13,11 | 13,25 | 00:00:00 | 2004-06-09 | 13,14 | 359.500 | 13,27 | 13,13 | 13,27 | 00:00:00 | 2004-06-10 | 13,18 | 241.200 | 13,23 | 13,12 | 13,19 | 00:00:00 | 2004-06-11 | 13,08 | 108.500 | 13,19 | 13,07 | 13,14 | 00:00:00 | 2004-06-14 | 13,00 | 277.200 | 13,08 | 12,88 | 13,04 | 00:00:00 | 2004-06-15 | 13,06 | 1.403.800 | 13,10 | 12,98 | 12,98 | 00:00:00 | 2004-06-16 | 13,56 | 2.175.400 | 13,63 | 13,00 | 13,06 | 00:00:00 | 2004-06-17 | 13,69 | 1.009.400 | 13,81 | 13,53 | 13,53 | 00:00:00 | 2004-06-18 | 13,70 | 1.163.900 | 13,80 | 13,52 | 13,79 | 00:00:00 | 2004-06-21 | 13,80 | 564.700 | 13,80 | 13,55 | 13,63 | 00:00:00 | 2004-06-22 | 13,56 | 455.900 | 13,79 | 13,56 | 13,71 | 00:00:00 | 2004-06-23 | 13,45 | 531.300 | 13,68 | 13,40 | 13,66 | 00:00:00 | 2004-06-24 | 13,71 | 453.400 | 13,76 | 13,51 | 13,55 | 00:00:00 | 2004-06-25 | 13,87 | 1.124.200 | 14,01 | 13,70 | 13,70 | 00:00:00 | 2004-06-28 | 13,99 | 551.700 | 14,08 | 13,82 | 13,82 | 00:00:00 | 2004-06-29 | 13,98 | 385.800 | 14,09 | 13,85 | 14,02 | 00:00:00 | 2004-06-30 | 13,70 | 618.700 | 13,99 | 13,70 | 13,98 | 00:00:00 | 2004-07-01 | 14,16 | 3.318.900 | 14,40 | 13,97 | 14,00 | 00:00:00 | 2004-07-02 | 14,15 | 934.100 | 14,28 | 14,08 | 14,10 | 00:00:00 | 2004-07-05 | 14,15 | 265.600 | 14,19 | 14,03 | 14,18 | 00:00:00 | 2004-07-06 | 13,98 | 524.300 | 14,17 | 13,96 | 14,17 | 00:00:00 | 2004-07-07 | 13,98 | 400.700 | 14,10 | 13,95 | 13,97 | 00:00:00 | 2004-07-08 | 14,23 | 1.171.400 | 14,31 | 13,90 | 13,95 | 00:00:00 | 2004-07-09 | 14,11 | 345.100 | 14,20 | 14,08 | 14,15 | 00:00:00 | 2004-07-12 | 14,23 | 410.700 | 14,29 | 14,15 | 14,17 | 00:00:00 | 2004-07-13 | 13,85 | 1.621.000 | 14,30 | 13,75 | 14,24 | 00:00:00 | 2004-07-14 | 13,95 | 425.500 | 13,95 | 13,78 | 13,83 | 00:00:00 | 2004-07-15 | 13,80 | 539.800 | 14,11 | 13,75 | 13,99 | 00:00:00 | 2004-07-16 | 14,02 | 980.600 | 14,17 | 13,82 | 13,89 | 00:00:00 | 2004-07-19 | 14,12 | 596.700 | 14,24 | 13,99 | 13,99 | 00:00:00 | 2004-07-20 | 14,17 | 404.200 | 14,23 | 13,99 | 14,00 | 00:00:00 | 2004-07-21 | 14,21 | 509.500 | 14,31 | 14,19 | 14,19 | 00:00:00 | 2004-07-22 | 14,05 | 416.200 | 14,26 | 14,05 | 14,16 | 00:00:00 | 2004-07-23 | 14,00 | 715.700 | 14,35 | 14,00 | 14,27 | 00:00:00 | 2004-07-26 | 13,80 | 475.500 | 14,12 | 13,74 | 14,00 | 00:00:00 | 2004-07-27 | 13,89 | 552.600 | 13,96 | 13,74 | 13,74 | 00:00:00 | 2004-07-28 | 14,11 | 496.100 | 14,15 | 14,03 | 14,03 | 00:00:00 | 2004-07-29 | 14,20 | 508.700 | 14,28 | 14,10 | 14,10 | 00:00:00 | 2004-07-30 | 14,09 | 516.100 | 14,30 | 14,08 | 14,23 | 00:00:00 | 2004-08-02 | 14,09 | 441.100 | 14,16 | 13,95 | 14,12 | 00:00:00 | 2004-08-03 | 14,02 | 232.700 | 14,14 | 13,97 | 14,02 | 00:00:00 | 2004-08-04 | 13,96 | 321.300 | 14,03 | 13,86 | 14,02 | 00:00:00 | 2004-08-05 | 13,99 | 388.700 | 14,23 | 13,99 | 14,06 | 00:00:00 | 2004-08-06 | 13,66 | 754.000 | 13,95 | 13,60 | 13,90 | 00:00:00 | 2004-08-09 | 13,41 | 516.000 | 13,64 | 13,36 | 13,64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|