|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 14,95 | 468.400 | 15,10 | 14,93 | 14,95 | 00:00:00 | | 2004-11-30 | 14,68 | 852.000 | 14,98 | 14,66 | 14,97 | 00:00:00 | | 2004-12-01 | 14,71 | 561.900 | 14,78 | 14,61 | 14,61 | 00:00:00 | | 2004-12-02 | 14,88 | 451.900 | 14,95 | 14,71 | 14,75 | 00:00:00 | | 2004-12-03 | 14,60 | 501.400 | 14,79 | 14,58 | 14,77 | 00:00:00 | | 2004-12-06 | 14,33 | 770.100 | 14,57 | 14,31 | 14,50 | 00:00:00 | | 2004-12-07 | 14,38 | 547.500 | 14,49 | 14,36 | 14,38 | 00:00:00 | | 2004-12-08 | 14,52 | 343.700 | 14,55 | 14,30 | 14,30 | 00:00:00 | | 2004-12-09 | 14,37 | 371.400 | 14,54 | 14,32 | 14,51 | 00:00:00 | | 2004-12-10 | 14,53 | 328.800 | 14,55 | 14,46 | 14,49 | 00:00:00 | | 2004-12-13 | 14,68 | 380.800 | 14,70 | 14,50 | 14,58 | 00:00:00 | | 2004-12-14 | 14,71 | 363.000 | 14,79 | 14,65 | 14,66 | 00:00:00 | | 2004-12-15 | 14,75 | 286.000 | 14,78 | 14,70 | 14,77 | 00:00:00 | | 2004-12-16 | 14,86 | 545.100 | 14,91 | 14,65 | 14,71 | 00:00:00 | | 2004-12-17 | 14,99 | 1.783.300 | 15,05 | 14,87 | 14,98 | 00:00:00 | | 2004-12-20 | 14,88 | 688.100 | 15,01 | 14,83 | 14,93 | 00:00:00 | | 2004-12-21 | 14,80 | 523.000 | 14,90 | 14,74 | 14,88 | 00:00:00 | | 2004-12-22 | 14,80 | 741.100 | 14,83 | 14,64 | 14,80 | 00:00:00 | | 2004-12-23 | 14,77 | 339.100 | 14,83 | 14,67 | 14,74 | 00:00:00 | | 2004-12-24 | 14,77 | 0 | 14,77 | 14,77 | 14,77 | 00:00:00 | | 2004-12-27 | 14,71 | 169.700 | 14,84 | 14,68 | 14,70 | 00:00:00 | | 2004-12-28 | 14,82 | 129.100 | 14,82 | 14,73 | 14,80 | 00:00:00 | | 2004-12-29 | 14,97 | 325.200 | 14,99 | 14,83 | 14,85 | 00:00:00 | | 2004-12-30 | 14,98 | 355.600 | 15,10 | 14,93 | 14,95 | 00:00:00 | | 2004-12-31 | 14,98 | 0 | 14,98 | 14,98 | 14,98 | 00:00:00 | | 2005-01-03 | 15,18 | 581.600 | 15,30 | 14,95 | 14,95 | 00:00:00 | | 2005-01-04 | 15,37 | 594.700 | 15,40 | 15,10 | 15,18 | 00:00:00 | | 2005-01-05 | 15,41 | 547.000 | 15,41 | 15,18 | 15,18 | 00:00:00 | | 2005-01-06 | 15,41 | 295.000 | 15,54 | 15,30 | 15,31 | 00:00:00 | | 2005-01-07 | 15,52 | 597.500 | 15,66 | 15,41 | 15,41 | 00:00:00 | | 2005-01-10 | 15,49 | 594.600 | 15,60 | 15,31 | 15,56 | 00:00:00 | | 2005-01-11 | 15,23 | 500.300 | 15,54 | 15,15 | 15,54 | 00:00:00 | | 2005-01-12 | 15,11 | 453.500 | 15,31 | 15,03 | 15,15 | 00:00:00 | | 2005-01-13 | 15,33 | 528.900 | 15,40 | 15,03 | 15,19 | 00:00:00 | | 2005-01-14 | 15,43 | 506.200 | 15,51 | 15,16 | 15,22 | 00:00:00 | | 2005-01-17 | 15,56 | 406.500 | 15,60 | 15,38 | 15,44 | 00:00:00 | | 2005-01-18 | 15,68 | 905.100 | 15,95 | 15,47 | 15,54 | 00:00:00 | | 2005-01-19 | 15,88 | 826.800 | 15,95 | 15,71 | 15,77 | 00:00:00 | | 2005-01-20 | 16,11 | 1.134.200 | 16,23 | 15,75 | 15,75 | 00:00:00 | | 2005-01-21 | 16,34 | 2.830.700 | 16,80 | 16,09 | 16,10 | 00:00:00 | | 2005-01-24 | 16,42 | 815.800 | 16,48 | 16,15 | 16,34 | 00:00:00 | | 2005-01-25 | 16,65 | 700.200 | 16,66 | 16,36 | 16,38 | 00:00:00 | | 2005-01-26 | 16,49 | 613.100 | 16,75 | 16,41 | 16,70 | 00:00:00 | | 2005-01-27 | 16,27 | 807.300 | 16,58 | 16,11 | 16,54 | 00:00:00 | | 2005-01-28 | 16,42 | 405.600 | 16,49 | 16,23 | 16,32 | 00:00:00 | | 2005-01-31 | 16,64 | 686.100 | 16,69 | 16,47 | 16,66 | 00:00:00 | | 2005-02-01 | 16,62 | 440.500 | 16,70 | 16,52 | 16,64 | 00:00:00 | | 2005-02-02 | 16,59 | 368.100 | 16,74 | 16,51 | 16,70 | 00:00:00 | | 2005-02-03 | 16,52 | 350.700 | 16,72 | 16,51 | 16,58 | 00:00:00 | | 2005-02-04 | 16,67 | 517.000 | 16,70 | 16,43 | 16,52 | 00:00:00 | | 2005-02-07 | 16,82 | 617.500 | 16,98 | 16,71 | 16,71 | 00:00:00 | | 2005-02-08 | 16,95 | 467.300 | 17,02 | 16,88 | 16,88 | 00:00:00 | | 2005-02-09 | 17,02 | 491.600 | 17,11 | 16,90 | 17,00 | 00:00:00 | | 2005-02-10 | 16,84 | 430.500 | 17,03 | 16,81 | 16,93 | 00:00:00 | | 2005-02-11 | 16,90 | 342.000 | 16,93 | 16,82 | 16,90 | 00:00:00 | | 2005-02-14 | 16,86 | 346.400 | 16,91 | 16,72 | 16,91 | 00:00:00 | | 2005-02-15 | 16,95 | 526.500 | 16,99 | 16,79 | 16,89 | 00:00:00 | | 2005-02-16 | 16,56 | 1.664.300 | 16,88 | 16,52 | 16,88 | 00:00:00 | | 2005-02-17 | 16,25 | 1.528.200 | 16,64 | 16,21 | 16,59 | 00:00:00 | | 2005-02-18 | 16,25 | 1.078.500 | 16,41 | 16,22 | 16,27 | 00:00:00 | | 2005-02-21 | 16,20 | 380.100 | 16,32 | 16,15 | 16,23 | 00:00:00 | | 2005-02-22 | 15,96 | 742.600 | 16,28 | 15,89 | 16,20 | 00:00:00 | | 2005-02-23 | 15,87 | 438.800 | 15,94 | 15,77 | 15,88 | 00:00:00 | | 2005-02-24 | 15,73 | 436.500 | 15,86 | 15,70 | 15,81 | 00:00:00 | | 2005-02-25 | 16,13 | 813.200 | 16,20 | 15,82 | 15,89 | 00:00:00 | | 2005-02-28 | 15,97 | 1.101.800 | 16,10 | 15,90 | 16,05 | 00:00:00 | | 2005-03-01 | 16,01 | 928.700 | 16,10 | 15,82 | 15,86 | 00:00:00 | | 2005-03-02 | 16,02 | 640.900 | 16,09 | 15,92 | 15,95 | 00:00:00 | | 2005-03-03 | 16,17 | 758.800 | 16,31 | 16,00 | 16,03 | 00:00:00 | | 2005-03-04 | 16,20 | 572.500 | 16,21 | 16,08 | 16,15 | 00:00:00 | | 2005-03-07 | 16,19 | 618.300 | 16,29 | 16,11 | 16,15 | 00:00:00 | | 2005-03-08 | 16,05 | 517.900 | 16,17 | 15,97 | 16,15 | 00:00:00 | | 2005-03-09 | 15,89 | 402.700 | 16,04 | 15,83 | 15,93 | 00:00:00 | | 2005-03-10 | 15,70 | 571.800 | 15,93 | 15,70 | 15,82 | 00:00:00 | | 2005-03-11 | 15,58 | 509.200 | 15,85 | 15,57 | 15,73 | 00:00:00 | | 2005-03-14 | 15,65 | 488.000 | 15,72 | 15,52 | 15,55 | 00:00:00 | | 2005-03-15 | 15,83 | 695.900 | 15,89 | 15,70 | 15,73 | 00:00:00 | | 2005-03-16 | 15,45 | 373.500 | 15,85 | 15,43 | 15,85 | 00:00:00 | | 2005-03-17 | 15,54 | 549.700 | 15,59 | 15,29 | 15,53 | 00:00:00 | | 2005-03-18 | 15,50 | 863.600 | 15,57 | 15,38 | 15,43 | 00:00:00 | | 2005-03-21 | 15,68 | 543.900 | 15,83 | 15,43 | 15,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
