|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 20,19 | 717.800 | 20,19 | 19,55 | 19,64 | 00:00:00 | | 2005-11-01 | 20,18 | 429.700 | 20,22 | 19,91 | 20,11 | 00:00:00 | | 2005-11-02 | 20,30 | 761.300 | 20,34 | 20,10 | 20,10 | 00:00:00 | | 2005-11-03 | 20,75 | 1.103.300 | 20,78 | 20,35 | 20,36 | 00:00:00 | | 2005-11-04 | 20,41 | 713.300 | 20,77 | 20,37 | 20,70 | 00:00:00 | | 2005-11-07 | 20,87 | 991.100 | 20,95 | 20,55 | 20,62 | 00:00:00 | | 2005-11-08 | 20,96 | 699.200 | 21,10 | 20,89 | 21,05 | 00:00:00 | | 2005-11-09 | 20,72 | 774.800 | 21,04 | 20,52 | 21,03 | 00:00:00 | | 2005-11-10 | 20,59 | 411.100 | 20,85 | 20,54 | 20,66 | 00:00:00 | | 2005-11-11 | 21,16 | 733.600 | 21,18 | 20,68 | 20,71 | 00:00:00 | | 2005-11-14 | 21,06 | 496.700 | 21,28 | 21,01 | 21,28 | 00:00:00 | | 2005-11-15 | 21,04 | 655.700 | 21,11 | 20,84 | 21,11 | 00:00:00 | | 2005-11-16 | 21,06 | 604.800 | 21,10 | 20,81 | 20,93 | 00:00:00 | | 2005-11-17 | 21,14 | 376.000 | 21,24 | 20,96 | 21,22 | 00:00:00 | | 2005-11-18 | 21,21 | 689.200 | 21,38 | 21,15 | 21,35 | 00:00:00 | | 2005-11-21 | 21,06 | 337.600 | 21,24 | 21,00 | 21,24 | 00:00:00 | | 2005-11-22 | 21,31 | 452.100 | 21,34 | 20,94 | 21,09 | 00:00:00 | | 2005-11-23 | 21,43 | 534.800 | 21,46 | 21,22 | 21,25 | 00:00:00 | | 2005-11-24 | 21,32 | 275.300 | 21,44 | 21,28 | 21,37 | 00:00:00 | | 2005-11-25 | 21,39 | 287.000 | 21,45 | 21,28 | 21,45 | 00:00:00 | | 2005-11-28 | 21,10 | 534.400 | 21,60 | 21,10 | 21,50 | 00:00:00 | | 2005-11-29 | 21,17 | 644.200 | 21,34 | 20,96 | 20,96 | 00:00:00 | | 2005-11-30 | 20,95 | 778.900 | 21,33 | 20,95 | 21,27 | 00:00:00 | | 2005-12-01 | 21,50 | 960.900 | 21,51 | 20,95 | 20,95 | 00:00:00 | | 2005-12-02 | 21,58 | 676.800 | 21,69 | 21,41 | 21,46 | 00:00:00 | | 2005-12-05 | 21,61 | 560.800 | 21,69 | 21,48 | 21,50 | 00:00:00 | | 2005-12-06 | 21,94 | 654.800 | 21,94 | 21,60 | 21,60 | 00:00:00 | | 2005-12-07 | 21,53 | 683.900 | 21,98 | 21,43 | 21,98 | 00:00:00 | | 2005-12-08 | 21,43 | 572.000 | 21,55 | 21,16 | 21,50 | 00:00:00 | | 2005-12-09 | 21,25 | 420.500 | 21,54 | 21,22 | 21,36 | 00:00:00 | | 2005-12-12 | 21,36 | 551.600 | 21,54 | 21,24 | 21,37 | 00:00:00 | | 2005-12-13 | 21,54 | 398.000 | 21,54 | 21,22 | 21,40 | 00:00:00 | | 2005-12-14 | 21,28 | 709.200 | 21,55 | 21,16 | 21,55 | 00:00:00 | | 2005-12-15 | 21,00 | 1.113.000 | 21,41 | 20,86 | 21,41 | 00:00:00 | | 2005-12-16 | 20,96 | 1.359.900 | 21,00 | 20,70 | 21,00 | 00:00:00 | | 2005-12-19 | 21,15 | 442.900 | 21,15 | 20,77 | 20,85 | 00:00:00 | | 2005-12-20 | 21,16 | 454.600 | 21,25 | 20,86 | 20,97 | 00:00:00 | | 2005-12-21 | 21,02 | 460.000 | 21,28 | 21,00 | 21,15 | 00:00:00 | | 2005-12-22 | 20,84 | 527.700 | 21,18 | 20,78 | 21,07 | 00:00:00 | | 2005-12-23 | 20,82 | 285.800 | 21,04 | 20,77 | 20,90 | 00:00:00 | | 2005-12-26 | 20,82 | 0 | 20,82 | 20,82 | 20,82 | 00:00:00 | | 2005-12-27 | 21,18 | 292.500 | 21,18 | 20,85 | 20,90 | 00:00:00 | | 2005-12-28 | 21,41 | 728.800 | 21,57 | 21,10 | 21,20 | 00:00:00 | | 2005-12-29 | 21,52 | 439.400 | 21,60 | 21,40 | 21,53 | 00:00:00 | | 2005-12-30 | 21,43 | 235.900 | 21,50 | 21,22 | 21,50 | 00:00:00 | | 2006-01-02 | 21,41 | 125.400 | 21,57 | 21,35 | 21,36 | 00:00:00 | | 2006-01-03 | 21,21 | 415.400 | 21,58 | 21,18 | 21,49 | 00:00:00 | | 2006-01-04 | 21,72 | 1.147.200 | 21,91 | 21,33 | 21,37 | 00:00:00 | | 2006-01-05 | 21,47 | 551.100 | 21,74 | 21,37 | 21,74 | 00:00:00 | | 2006-01-06 | 21,30 | 482.700 | 21,44 | 21,12 | 21,44 | 00:00:00 | | 2006-01-09 | 21,08 | 1.468.500 | 21,35 | 20,90 | 21,25 | 00:00:00 | | 2006-01-10 | 21,30 | 895.600 | 21,49 | 21,20 | 21,25 | 00:00:00 | | 2006-01-11 | 21,30 | 793.100 | 21,44 | 21,15 | 21,31 | 00:00:00 | | 2006-01-12 | 21,49 | 757.000 | 21,50 | 21,28 | 21,28 | 00:00:00 | | 2006-01-13 | 21,32 | 992.300 | 21,54 | 21,26 | 21,48 | 00:00:00 | | 2006-01-16 | 21,38 | 558.500 | 21,45 | 21,28 | 21,38 | 00:00:00 | | 2006-01-17 | 21,07 | 453.800 | 21,30 | 21,05 | 21,21 | 00:00:00 | | 2006-01-18 | 20,88 | 922.400 | 20,95 | 20,62 | 20,93 | 00:00:00 | | 2006-01-19 | 20,99 | 833.100 | 21,10 | 20,80 | 20,85 | 00:00:00 | | 2006-01-20 | 20,47 | 1.031.800 | 20,97 | 20,37 | 20,80 | 00:00:00 | | 2006-01-23 | 20,52 | 870.700 | 20,67 | 20,22 | 20,33 | 00:00:00 | | 2006-01-24 | 20,37 | 634.400 | 20,62 | 20,32 | 20,62 | 00:00:00 | | 2006-01-25 | 20,74 | 638.500 | 20,85 | 20,43 | 20,52 | 00:00:00 | | 2006-01-26 | 21,50 | 1.437.600 | 21,50 | 20,76 | 20,88 | 00:00:00 | | 2006-01-27 | 21,46 | 790.400 | 21,68 | 21,36 | 21,55 | 00:00:00 | | 2006-01-30 | 22,21 | 1.674.800 | 22,25 | 21,46 | 21,54 | 00:00:00 | | 2006-01-31 | 21,50 | 2.454.600 | 22,21 | 21,41 | 22,18 | 00:00:00 | | 2006-02-01 | 21,65 | 1.027.700 | 21,81 | 21,42 | 21,43 | 00:00:00 | | 2006-02-02 | 21,49 | 711.700 | 21,86 | 21,49 | 21,65 | 00:00:00 | | 2006-02-03 | 21,87 | 1.006.300 | 21,93 | 21,54 | 21,55 | 00:00:00 | | 2006-02-06 | 21,77 | 585.600 | 21,99 | 21,71 | 21,99 | 00:00:00 | | 2006-02-07 | 21,99 | 1.421.500 | 22,37 | 21,78 | 21,80 | 00:00:00 | | 2006-02-08 | 22,60 | 2.119.300 | 23,07 | 21,77 | 21,85 | 00:00:00 | | 2006-02-09 | 22,62 | 1.102.300 | 22,90 | 22,42 | 22,53 | 00:00:00 | | 2006-02-10 | 22,78 | 801.600 | 22,92 | 22,50 | 22,64 | 00:00:00 | | 2006-02-13 | 22,62 | 653.500 | 23,06 | 22,61 | 22,80 | 00:00:00 | | 2006-02-14 | 22,54 | 902.900 | 22,74 | 22,42 | 22,64 | 00:00:00 | | 2006-02-15 | 22,50 | 682.100 | 22,70 | 22,42 | 22,56 | 00:00:00 | | 2006-02-16 | 22,85 | 667.200 | 22,88 | 22,51 | 22,52 | 00:00:00 | | 2006-02-17 | 22,98 | 625.100 | 22,98 | 22,68 | 22,95 | 00:00:00 | | 2006-02-20 | 23,49 | 1.531.700 | 23,60 | 22,80 | 22,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
