|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 16,61 | 20.100 | 16,81 | 16,31 | 16,51 | 00:00:00 | | 2001-03-27 | 16,50 | 22.500 | 16,68 | 16,40 | 16,60 | 00:00:00 | | 2001-03-28 | 16,53 | 49.300 | 16,85 | 16,50 | 16,69 | 00:00:00 | | 2001-03-29 | 16,84 | 15.300 | 16,85 | 16,45 | 16,84 | 00:00:00 | | 2001-03-30 | 17,13 | 85.400 | 17,20 | 16,62 | 16,83 | 00:00:00 | | 2001-04-02 | 17,00 | 39.400 | 17,05 | 16,85 | 17,01 | 00:00:00 | | 2001-04-03 | 16,26 | 33.500 | 17,00 | 15,80 | 17,00 | 00:00:00 | | 2001-04-04 | 16,45 | 7.900 | 16,79 | 16,11 | 16,44 | 00:00:00 | | 2001-04-05 | 16,40 | 20.200 | 16,50 | 16,35 | 16,35 | 00:00:00 | | 2001-04-06 | 16,55 | 103.400 | 16,86 | 16,40 | 16,78 | 00:00:00 | | 2001-04-09 | 16,32 | 40.700 | 16,50 | 16,10 | 16,40 | 00:00:00 | | 2001-04-10 | 16,30 | 30.900 | 16,40 | 16,10 | 16,30 | 00:00:00 | | 2001-04-11 | 16,04 | 80.100 | 16,22 | 15,95 | 16,21 | 00:00:00 | | 2001-04-12 | 16,10 | 19.800 | 16,25 | 16,00 | 16,00 | 00:00:00 | | 2001-04-13 | 16,10 | 0 | 16,10 | 16,10 | 16,10 | 00:00:00 | | 2001-04-16 | 16,10 | 0 | 16,10 | 16,10 | 16,10 | 00:00:00 | | 2001-04-17 | 16,10 | 58.100 | 16,20 | 15,90 | 16,00 | 00:00:00 | | 2001-04-18 | 16,05 | 53.200 | 16,20 | 16,00 | 16,02 | 00:00:00 | | 2001-04-19 | 15,60 | 146.000 | 16,17 | 15,55 | 16,17 | 00:00:00 | | 2001-04-20 | 15,14 | 111.000 | 15,62 | 14,99 | 15,50 | 00:00:00 | | 2001-04-23 | 15,35 | 53.000 | 15,50 | 15,25 | 15,45 | 00:00:00 | | 2001-04-24 | 15,16 | 98.200 | 15,44 | 15,00 | 15,44 | 00:00:00 | | 2001-04-25 | 15,50 | 113.400 | 15,50 | 14,96 | 15,46 | 00:00:00 | | 2001-04-26 | 15,25 | 200.900 | 15,50 | 15,02 | 15,50 | 00:00:00 | | 2001-04-27 | 15,58 | 63.900 | 15,58 | 15,26 | 15,47 | 00:00:00 | | 2001-04-30 | 16,30 | 69.900 | 16,40 | 15,70 | 15,70 | 00:00:00 | | 2001-05-01 | 16,30 | 0 | 16,30 | 16,30 | 16,30 | 00:00:00 | | 2001-05-02 | 16,33 | 140.500 | 16,80 | 16,10 | 16,25 | 00:00:00 | | 2001-05-03 | 16,58 | 52.600 | 16,68 | 16,31 | 16,31 | 00:00:00 | | 2001-05-04 | 16,91 | 161.900 | 16,94 | 16,32 | 16,33 | 00:00:00 | | 2001-05-07 | 16,91 | 0 | 16,91 | 16,91 | 16,91 | 00:00:00 | | 2001-05-08 | 16,91 | 168.300 | 17,20 | 16,75 | 16,95 | 00:00:00 | | 2001-05-09 | 16,97 | 47.300 | 17,00 | 16,70 | 17,00 | 00:00:00 | | 2001-05-10 | 17,00 | 104.600 | 17,15 | 16,72 | 16,72 | 00:00:00 | | 2001-05-11 | 17,32 | 172.100 | 17,45 | 16,90 | 17,02 | 00:00:00 | | 2001-05-14 | 17,20 | 105.300 | 17,67 | 17,10 | 17,30 | 00:00:00 | | 2001-05-15 | 17,15 | 52.900 | 17,20 | 17,01 | 17,20 | 00:00:00 | | 2001-05-16 | 17,29 | 59.000 | 17,29 | 16,95 | 17,01 | 00:00:00 | | 2001-05-17 | 17,45 | 141.500 | 17,62 | 17,13 | 17,30 | 00:00:00 | | 2001-05-18 | 17,20 | 49.300 | 17,50 | 16,91 | 17,50 | 00:00:00 | | 2001-05-21 | 17,40 | 101.100 | 17,59 | 17,25 | 17,25 | 00:00:00 | | 2001-05-22 | 17,40 | 92.700 | 17,49 | 17,11 | 17,49 | 00:00:00 | | 2001-05-23 | 17,50 | 101.200 | 17,59 | 17,30 | 17,35 | 00:00:00 | | 2001-05-24 | 17,50 | 50.500 | 17,59 | 17,30 | 17,30 | 00:00:00 | | 2001-05-25 | 17,62 | 63.400 | 17,65 | 17,40 | 17,60 | 00:00:00 | | 2001-05-28 | 17,70 | 33.100 | 17,70 | 17,40 | 17,55 | 00:00:00 | | 2001-05-29 | 17,70 | 62.200 | 17,70 | 17,42 | 17,50 | 00:00:00 | | 2001-05-30 | 17,70 | 100.000 | 17,73 | 17,49 | 17,60 | 00:00:00 | | 2001-05-31 | 17,90 | 97.900 | 17,94 | 17,45 | 17,45 | 00:00:00 | | 2001-06-01 | 17,90 | 135.800 | 18,00 | 17,76 | 17,85 | 00:00:00 | | 2001-06-04 | 17,80 | 55.100 | 18,00 | 17,71 | 17,90 | 00:00:00 | | 2001-06-05 | 17,75 | 42.200 | 17,90 | 17,67 | 17,67 | 00:00:00 | | 2001-06-06 | 17,75 | 22.400 | 17,75 | 17,62 | 17,68 | 00:00:00 | | 2001-06-07 | 17,80 | 55.400 | 17,80 | 17,52 | 17,52 | 00:00:00 | | 2001-06-08 | 17,74 | 91.800 | 17,83 | 17,55 | 17,80 | 00:00:00 | | 2001-06-11 | 17,75 | 116.500 | 17,77 | 17,40 | 17,40 | 00:00:00 | | 2001-06-12 | 17,48 | 90.300 | 17,70 | 17,27 | 17,70 | 00:00:00 | | 2001-06-13 | 17,37 | 30.500 | 17,41 | 17,15 | 17,41 | 00:00:00 | | 2001-06-14 | 17,20 | 46.200 | 17,20 | 17,11 | 17,15 | 00:00:00 | | 2001-06-15 | 16,80 | 81.900 | 17,10 | 16,58 | 16,80 | 00:00:00 | | 2001-06-18 | 16,88 | 76.300 | 16,91 | 16,57 | 16,80 | 00:00:00 | | 2001-06-19 | 16,84 | 39.600 | 16,93 | 16,73 | 16,73 | 00:00:00 | | 2001-06-20 | 17,55 | 147.000 | 17,55 | 16,81 | 16,90 | 00:00:00 | | 2001-06-21 | 17,85 | 198.300 | 17,95 | 17,23 | 17,46 | 00:00:00 | | 2001-06-22 | 17,80 | 127.100 | 17,93 | 17,41 | 17,93 | 00:00:00 | | 2001-06-25 | 17,91 | 199.500 | 17,94 | 17,32 | 17,88 | 00:00:00 | | 2001-06-26 | 17,50 | 68.700 | 17,70 | 17,40 | 17,69 | 00:00:00 | | 2001-06-27 | 17,90 | 61.500 | 17,90 | 17,31 | 17,39 | 00:00:00 | | 2001-06-28 | 18,05 | 153.900 | 18,10 | 17,65 | 17,93 | 00:00:00 | | 2001-06-29 | 19,80 | 146.600 | 19,80 | 17,70 | 17,95 | 00:00:00 | | 2001-07-02 | 18,65 | 186.200 | 19,10 | 18,16 | 19,00 | 00:00:00 | | 2001-07-03 | 18,60 | 98.900 | 18,72 | 18,23 | 18,50 | 00:00:00 | | 2001-07-04 | 18,06 | 37.600 | 18,47 | 17,90 | 18,47 | 00:00:00 | | 2001-07-05 | 18,85 | 176.000 | 19,00 | 18,00 | 18,37 | 00:00:00 | | 2001-07-06 | 19,20 | 326.800 | 19,22 | 18,30 | 18,70 | 00:00:00 | | 2001-07-09 | 19,70 | 304.800 | 19,70 | 18,85 | 18,85 | 00:00:00 | | 2001-07-10 | 18,85 | 144.900 | 19,50 | 18,80 | 19,45 | 00:00:00 | | 2001-07-11 | 18,55 | 61.500 | 18,85 | 18,23 | 18,85 | 00:00:00 | | 2001-07-12 | 18,44 | 86.800 | 18,58 | 18,22 | 18,58 | 00:00:00 | | 2001-07-13 | 18,44 | 0 | 18,44 | 18,44 | 18,44 | 00:00:00 | | 2001-07-16 | 19,30 | 124.900 | 19,30 | 18,50 | 19,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
