|
 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 | | 2006-02-20 | 23,49 | 1.531.700 | 23,60 | 22,80 | 22,95 | 00:00:00 | | 2006-02-21 | 23,15 | 1.557.000 | 23,84 | 23,11 | 23,52 | 00:00:00 | | 2006-02-22 | 23,31 | 825.800 | 23,57 | 23,20 | 23,23 | 00:00:00 | | 2006-02-23 | 23,29 | 536.300 | 23,48 | 23,18 | 23,35 | 00:00:00 | | 2006-02-24 | 23,39 | 406.900 | 23,48 | 23,15 | 23,31 | 00:00:00 | | 2006-02-27 | 23,89 | 1.173.700 | 24,13 | 23,71 | 23,71 | 00:00:00 | | 2006-02-28 | 23,59 | 658.800 | 24,11 | 23,58 | 23,96 | 00:00:00 | | 2006-03-01 | 23,93 | 739.600 | 23,95 | 23,40 | 23,56 | 00:00:00 | | 2006-03-02 | 23,45 | 699.700 | 24,00 | 23,41 | 23,92 | 00:00:00 | | 2006-03-03 | 23,78 | 451.900 | 23,97 | 23,43 | 23,56 | 00:00:00 | | 2006-03-06 | 23,75 | 572.700 | 23,95 | 23,66 | 23,85 | 00:00:00 | | 2006-03-07 | 23,34 | 922.900 | 23,75 | 23,26 | 23,75 | 00:00:00 | | 2006-03-08 | 22,97 | 848.400 | 23,50 | 22,81 | 23,39 | 00:00:00 | | 2006-03-09 | 23,32 | 338.100 | 23,39 | 23,05 | 23,22 | 00:00:00 | | 2006-03-10 | 23,44 | 302.400 | 23,46 | 23,13 | 23,13 | 00:00:00 | | 2006-03-13 | 23,74 | 413.400 | 23,88 | 23,50 | 23,50 | 00:00:00 | | 2006-03-14 | 24,11 | 772.700 | 24,25 | 23,72 | 23,74 | 00:00:00 | | 2006-03-15 | 23,87 | 646.600 | 24,27 | 23,73 | 24,25 | 00:00:00 | | 2006-03-16 | 23,76 | 590.800 | 24,06 | 23,67 | 23,98 | 00:00:00 | | 2006-03-17 | 23,73 | 859.600 | 23,89 | 23,60 | 23,81 | 00:00:00 | | 2006-03-20 | 23,82 | 483.700 | 23,97 | 23,70 | 23,76 | 00:00:00 | | 2006-03-21 | 23,87 | 346.800 | 23,96 | 23,65 | 23,80 | 00:00:00 | | 2006-03-22 | 24,02 | 667.800 | 24,09 | 23,72 | 23,80 | 00:00:00 | | 2006-03-23 | 23,74 | 681.000 | 24,08 | 23,65 | 24,05 | 00:00:00 | | 2006-03-24 | 23,65 | 481.400 | 23,86 | 23,60 | 23,81 | 00:00:00 | | 2006-03-27 | 23,20 | 727.000 | 23,69 | 23,14 | 23,67 | 00:00:00 | | 2006-03-28 | 22,93 | 719.500 | 23,41 | 22,87 | 23,25 | 00:00:00 | | 2006-03-29 | 22,80 | 1.059.200 | 22,90 | 22,50 | 22,89 | 00:00:00 | | 2006-03-30 | 22,96 | 748.400 | 22,98 | 22,70 | 22,83 | 00:00:00 | | 2006-03-31 | 22,72 | 837.200 | 23,05 | 22,53 | 22,84 | 00:00:00 | | 2006-04-03 | 23,27 | 703.800 | 23,27 | 22,80 | 22,86 | 00:00:00 | | 2006-04-04 | 22,79 | 1.041.800 | 23,22 | 22,74 | 23,21 | 00:00:00 | | 2006-04-05 | 23,73 | 2.557.700 | 24,03 | 23,38 | 23,80 | 00:00:00 | | 2006-04-06 | 23,60 | 490.300 | 23,78 | 23,53 | 23,74 | 00:00:00 | | 2006-04-07 | 23,28 | 573.900 | 23,76 | 23,27 | 23,70 | 00:00:00 | | 2006-04-10 | 23,54 | 426.400 | 23,56 | 23,17 | 23,28 | 00:00:00 | | 2006-04-11 | 22,83 | 933.300 | 23,47 | 22,81 | 23,39 | 00:00:00 | | 2006-04-12 | 23,31 | 887.900 | 23,39 | 22,75 | 22,83 | 00:00:00 | | 2006-04-13 | 23,17 | 480.800 | 23,40 | 22,98 | 23,35 | 00:00:00 | | 2006-04-14 | 23,17 | 0 | 23,17 | 23,17 | 23,17 | 00:00:00 | | 2006-04-17 | 23,17 | 0 | 23,17 | 23,17 | 23,17 | 00:00:00 | | 2006-04-18 | 23,13 | 519.900 | 23,30 | 22,92 | 23,14 | 00:00:00 | | 2006-04-19 | 23,25 | 576.500 | 23,55 | 23,08 | 23,29 | 00:00:00 | | 2006-04-20 | 23,47 | 491.100 | 23,56 | 23,20 | 23,20 | 00:00:00 | | 2006-04-21 | 23,59 | 488.700 | 23,69 | 23,41 | 23,50 | 00:00:00 | | 2006-04-24 | 23,76 | 545.100 | 23,88 | 23,44 | 23,58 | 00:00:00 | | 2006-04-25 | 23,70 | 648.200 | 23,88 | 23,48 | 23,80 | 00:00:00 | | 2006-04-26 | 24,23 | 1.045.600 | 24,23 | 23,73 | 23,78 | 00:00:00 | | 2006-04-27 | 24,06 | 1.361.300 | 24,36 | 23,80 | 24,20 | 00:00:00 | | 2006-04-28 | 23,58 | 707.200 | 24,08 | 23,42 | 24,08 | 00:00:00 | | 2006-05-01 | 23,58 | 0 | 23,58 | 23,58 | 23,58 | 00:00:00 | | 2006-05-02 | 23,92 | 803.800 | 24,03 | 23,61 | 23,61 | 00:00:00 | | 2006-05-03 | 23,45 | 900.100 | 23,98 | 23,31 | 23,90 | 00:00:00 | | 2006-05-04 | 23,77 | 843.300 | 23,91 | 23,34 | 23,46 | 00:00:00 | | 2006-05-05 | 23,77 | 556.500 | 23,82 | 23,55 | 23,63 | 00:00:00 | | 2006-05-08 | 23,76 | 730.900 | 23,95 | 23,62 | 23,90 | 00:00:00 | | 2006-05-09 | 23,94 | 391.300 | 23,95 | 23,61 | 23,71 | 00:00:00 | | 2006-05-10 | 23,85 | 406.200 | 23,96 | 23,80 | 23,80 | 00:00:00 | | 2006-05-11 | 23,80 | 580.300 | 24,07 | 23,74 | 23,80 | 00:00:00 | | 2006-05-12 | 23,21 | 1.060.100 | 23,69 | 23,05 | 23,68 | 00:00:00 | | 2006-05-15 | 22,32 | 1.581.700 | 23,17 | 22,32 | 23,04 | 00:00:00 | | 2006-05-16 | 21,93 | 1.164.100 | 22,48 | 21,71 | 22,40 | 00:00:00 | | 2006-05-17 | 21,38 | 998.700 | 22,10 | 21,38 | 22,10 | 00:00:00 | | 2006-05-18 | 21,61 | 1.124.500 | 21,90 | 21,24 | 21,47 | 00:00:00 | | 2006-05-19 | 21,26 | 744.600 | 21,91 | 21,22 | 21,46 | 00:00:00 | | 2006-05-22 | 20,48 | 1.414.200 | 21,45 | 20,42 | 21,43 | 00:00:00 | | 2006-05-23 | 21,03 | 1.104.900 | 21,15 | 20,49 | 20,66 | 00:00:00 | | 2006-05-24 | 21,17 | 1.142.000 | 21,26 | 20,72 | 20,90 | 00:00:00 | | 2006-05-25 | 20,81 | 1.174.200 | 21,13 | 20,53 | 21,13 | 00:00:00 | | 2006-05-26 | 21,63 | 1.155.500 | 22,26 | 20,85 | 20,90 | 00:00:00 | | 2006-05-29 | 21,97 | 701.500 | 22,05 | 21,38 | 21,62 | 00:00:00 | | 2006-05-30 | 21,02 | 1.020.100 | 22,00 | 20,96 | 22,00 | 00:00:00 | | 2006-05-31 | 21,22 | 699.600 | 21,46 | 20,66 | 20,83 | 00:00:00 | | 2006-06-01 | 20,90 | 1.297.800 | 21,28 | 20,65 | 21,11 | 00:00:00 | | 2006-06-02 | 20,91 | 1.180.800 | 21,16 | 20,70 | 21,00 | 00:00:00 | | 2006-06-05 | 20,54 | 1.213.800 | 20,90 | 18,95 | 20,15 | 00:00:00 | | 2006-06-06 | 19,87 | 1.185.000 | 20,38 | 19,60 | 20,33 | 00:00:00 | | 2006-06-07 | 19,85 | 1.191.600 | 20,12 | 19,44 | 20,02 | 00:00:00 | | 2006-06-08 | 19,42 | 1.267.000 | 19,68 | 19,35 | 19,39 | 00:00:00 | | 2006-06-09 | 20,14 | 1.533.000 | 20,30 | 19,88 | 20,10 | 00:00:00 | | 2006-06-12 | 19,76 | 771.900 | 20,24 | 19,75 | 20,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
