|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2006-06-12 | 19,76 | 771.900 | 20,24 | 19,75 | 20,05 | 00:00:00 | 2006-06-13 | 19,30 | 9.134.400 | 19,75 | 19,05 | 19,40 | 00:00:00 | 2006-06-14 | 20,50 | 2.651.700 | 20,61 | 19,26 | 19,48 | 00:00:00 | 2006-06-19 | 20,30 | 770.300 | 20,73 | 20,28 | 20,49 | 00:00:00 | 2006-06-20 | 20,38 | 626.200 | 20,50 | 20,02 | 20,09 | 00:00:00 | 2006-06-21 | 20,54 | 593.800 | 20,60 | 20,17 | 20,57 | 00:00:00 | 2006-06-22 | 20,52 | 798.700 | 21,10 | 20,34 | 20,98 | 00:00:00 | 2006-06-23 | 20,60 | 506.500 | 20,68 | 20,33 | 20,55 | 00:00:00 | 2006-06-26 | 20,61 | 561.300 | 20,75 | 20,42 | 20,60 | 00:00:00 | 2006-06-27 | 20,57 | 549.700 | 20,89 | 20,50 | 20,80 | 00:00:00 | 2006-06-28 | 20,64 | 333.900 | 20,70 | 20,45 | 20,53 | 00:00:00 | 2006-06-29 | 21,27 | 1.827.000 | 21,51 | 20,48 | 20,70 | 00:00:00 | 2006-06-30 | 21,24 | 1.396.000 | 21,50 | 21,10 | 21,40 | 00:00:00 | 2006-07-03 | 21,30 | 686.300 | 21,42 | 21,16 | 21,31 | 00:00:00 | 2006-07-04 | 21,32 | 396.000 | 21,39 | 21,15 | 21,39 | 00:00:00 | 2006-07-05 | 21,10 | 346.100 | 21,35 | 21,03 | 21,34 | 00:00:00 | 2006-07-06 | 21,39 | 1.015.000 | 21,44 | 21,09 | 21,17 | 00:00:00 | 2006-07-07 | 21,11 | 546.200 | 21,35 | 21,03 | 21,30 | 00:00:00 | 2006-07-10 | 21,20 | 422.600 | 21,35 | 20,98 | 21,12 | 00:00:00 | 2006-07-11 | 20,80 | 538.300 | 21,17 | 20,73 | 21,06 | 00:00:00 | 2006-07-12 | 20,88 | 634.900 | 21,10 | 20,81 | 20,87 | 00:00:00 | 2006-07-13 | 20,22 | 1.327.100 | 20,75 | 20,14 | 20,75 | 00:00:00 | 2006-07-14 | 20,15 | 546.700 | 20,46 | 19,83 | 20,15 | 00:00:00 | 2006-07-17 | 20,29 | 588.500 | 20,38 | 19,95 | 20,19 | 00:00:00 | 2006-07-18 | 20,15 | 510.600 | 20,48 | 20,07 | 20,18 | 00:00:00 | 2006-07-19 | 20,76 | 1.718.700 | 20,89 | 20,24 | 20,24 | 00:00:00 | 2006-07-20 | 21,03 | 2.024.700 | 21,63 | 20,80 | 20,94 | 00:00:00 | 2006-07-21 | 20,96 | 878.700 | 21,22 | 20,85 | 20,89 | 00:00:00 | 2006-07-24 | 21,43 | 951.700 | 21,52 | 20,99 | 20,99 | 00:00:00 | 2006-07-25 | 21,57 | 764.000 | 21,70 | 21,16 | 21,40 | 00:00:00 | 2006-07-26 | 22,12 | 1.273.800 | 22,12 | 21,56 | 21,59 | 00:00:00 | 2006-07-27 | 21,80 | 2.422.400 | 22,42 | 21,63 | 22,25 | 00:00:00 | 2006-07-28 | 21,57 | 1.570.200 | 21,89 | 21,50 | 21,76 | 00:00:00 | 2006-07-31 | 21,63 | 743.100 | 21,76 | 21,43 | 21,65 | 00:00:00 | 2006-08-01 | 21,54 | 841.900 | 21,80 | 21,40 | 21,60 | 00:00:00 | 2006-08-02 | 21,65 | 640.600 | 21,67 | 21,45 | 21,62 | 00:00:00 | 2006-08-03 | 21,38 | 1.080.400 | 21,65 | 21,30 | 21,65 | 00:00:00 | 2006-08-04 | 21,43 | 966.700 | 21,63 | 21,31 | 21,63 | 00:00:00 | 2006-08-07 | 21,31 | 437.900 | 21,37 | 21,01 | 21,26 | 00:00:00 | 2006-08-08 | 21,13 | 428.100 | 21,40 | 21,11 | 21,33 | 00:00:00 | 2006-08-09 | 21,28 | 730.400 | 21,42 | 20,98 | 21,24 | 00:00:00 | 2006-08-10 | 21,11 | 628.800 | 21,31 | 20,96 | 21,13 | 00:00:00 | 2006-08-11 | 21,24 | 393.700 | 21,30 | 21,12 | 21,14 | 00:00:00 | 2006-08-14 | 21,33 | 386.800 | 21,41 | 21,24 | 21,31 | 00:00:00 | 2006-08-16 | 21,77 | 1.075.900 | 21,80 | 21,41 | 21,45 | 00:00:00 | 2006-08-17 | 21,84 | 716.400 | 21,84 | 21,64 | 21,68 | 00:00:00 | 2006-08-18 | 22,05 | 1.289.100 | 22,33 | 21,83 | 21,93 | 00:00:00 | 2006-08-21 | 21,88 | 657.200 | 22,20 | 21,83 | 22,05 | 00:00:00 | 2006-08-22 | 22,14 | 555.400 | 22,15 | 21,89 | 21,97 | 00:00:00 | 2006-08-23 | 22,15 | 965.500 | 22,34 | 22,00 | 22,22 | 00:00:00 | 2006-08-24 | 22,25 | 597.800 | 22,30 | 22,00 | 22,04 | 00:00:00 | 2006-08-25 | 22,05 | 446.500 | 22,26 | 21,98 | 22,19 | 00:00:00 | 2006-08-28 | 22,27 | 416.800 | 22,31 | 21,97 | 22,05 | 00:00:00 | 2006-08-29 | 22,44 | 1.002.000 | 22,48 | 22,15 | 22,35 | 00:00:00 | 2006-08-30 | 22,51 | 524.100 | 22,59 | 22,42 | 22,50 | 00:00:00 | 2006-08-31 | 22,61 | 779.800 | 22,68 | 22,40 | 22,51 | 00:00:00 | 2006-09-01 | 22,82 | 785.200 | 22,91 | 22,61 | 22,70 | 00:00:00 | 2006-09-04 | 22,90 | 453.900 | 23,00 | 22,84 | 22,95 | 00:00:00 | 2006-09-05 | 22,71 | 658.400 | 22,90 | 22,51 | 22,90 | 00:00:00 | 2006-09-06 | 22,46 | 486.000 | 22,87 | 22,41 | 22,72 | 00:00:00 | 2006-09-07 | 22,29 | 513.300 | 22,38 | 22,15 | 22,33 | 00:00:00 | 2006-09-08 | 22,55 | 557.300 | 22,68 | 22,36 | 22,40 | 00:00:00 | 2006-09-11 | 22,45 | 293.600 | 22,63 | 22,25 | 22,38 | 00:00:00 | 2006-09-12 | 22,69 | 460.900 | 22,73 | 22,23 | 22,49 | 00:00:00 | 2006-09-13 | 22,75 | 876.200 | 22,95 | 22,65 | 22,81 | 00:00:00 | 2006-09-14 | 22,62 | 508.000 | 22,84 | 22,50 | 22,72 | 00:00:00 | 2006-09-15 | 22,73 | 1.454.300 | 22,73 | 22,36 | 22,57 | 00:00:00 | 2006-09-18 | 22,60 | 581.900 | 22,75 | 22,50 | 22,56 | 00:00:00 | 2006-09-19 | 22,47 | 458.300 | 22,62 | 22,32 | 22,62 | 00:00:00 | 2006-09-20 | 22,65 | 394.200 | 22,70 | 22,44 | 22,54 | 00:00:00 | 2006-09-21 | 22,54 | 387.700 | 22,73 | 22,40 | 22,73 | 00:00:00 | 2006-09-22 | 22,54 | 390.500 | 22,59 | 22,36 | 22,49 | 00:00:00 | 2006-09-25 | 22,65 | 430.100 | 22,66 | 22,45 | 22,65 | 00:00:00 | 2006-09-26 | 22,80 | 639.800 | 22,80 | 22,64 | 22,75 | 00:00:00 | 2006-09-27 | 23,10 | 710.100 | 23,10 | 22,80 | 22,88 | 00:00:00 | 2006-09-28 | 23,25 | 997.700 | 23,51 | 22,92 | 23,09 | 00:00:00 | 2006-09-29 | 23,23 | 668.900 | 23,33 | 23,03 | 23,20 | 00:00:00 | 2006-10-02 | 23,27 | 648.100 | 23,39 | 23,06 | 23,30 | 00:00:00 | 2006-10-03 | 23,09 | 712.200 | 23,14 | 22,83 | 23,07 | 00:00:00 | 2006-10-04 | 23,33 | 886.700 | 23,45 | 23,09 | 23,23 | 00:00:00 | 2006-10-05 | 23,36 | 394.200 | 23,47 | 23,28 | 23,46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|