|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-05 | 23,36 | 394.200 | 23,47 | 23,28 | 23,46 | 00:00:00 | | 2006-10-06 | 23,34 | 627.500 | 23,48 | 23,20 | 23,44 | 00:00:00 | | 2006-10-09 | 23,50 | 434.300 | 23,57 | 23,30 | 23,37 | 00:00:00 | | 2006-10-11 | 23,91 | 935.000 | 24,01 | 23,66 | 23,68 | 00:00:00 | | 2006-10-12 | 23,90 | 646.900 | 24,02 | 23,84 | 23,94 | 00:00:00 | | 2006-10-13 | 23,52 | 950.300 | 23,90 | 23,52 | 23,85 | 00:00:00 | | 2006-10-16 | 23,87 | 979.400 | 23,97 | 23,41 | 23,62 | 00:00:00 | | 2006-10-17 | 23,30 | 529.300 | 23,79 | 23,26 | 23,79 | 00:00:00 | | 2006-10-18 | 23,68 | 637.000 | 23,86 | 23,40 | 23,50 | 00:00:00 | | 2006-10-19 | 23,92 | 520.900 | 23,95 | 23,60 | 23,62 | 00:00:00 | | 2006-10-20 | 23,78 | 701.700 | 24,10 | 23,57 | 24,10 | 00:00:00 | | 2006-10-23 | 24,06 | 904.200 | 24,17 | 23,75 | 23,77 | 00:00:00 | | 2006-10-24 | 23,78 | 664.400 | 24,19 | 23,77 | 24,15 | 00:00:00 | | 2006-10-25 | 24,16 | 763.500 | 24,25 | 23,70 | 23,70 | 00:00:00 | | 2006-10-26 | 23,95 | 828.200 | 24,40 | 23,85 | 24,12 | 00:00:00 | | 2006-10-27 | 23,77 | 699.300 | 24,20 | 23,73 | 23,94 | 00:00:00 | | 2006-10-30 | 23,85 | 654.800 | 23,91 | 23,40 | 23,50 | 00:00:00 | | 2006-10-31 | 24,37 | 1.415.700 | 24,37 | 23,61 | 23,73 | 00:00:00 | | 2006-11-01 | 24,15 | 566.200 | 24,27 | 24,06 | 24,11 | 00:00:00 | | 2006-11-02 | 24,38 | 1.680.700 | 24,76 | 24,14 | 24,15 | 00:00:00 | | 2006-11-03 | 24,21 | 886.600 | 24,56 | 24,20 | 24,31 | 00:00:00 | | 2006-11-06 | 24,43 | 1.029.200 | 24,74 | 24,30 | 24,30 | 00:00:00 | | 2006-11-07 | 24,40 | 757.100 | 24,58 | 24,22 | 24,50 | 00:00:00 | | 2006-11-08 | 24,45 | 1.081.900 | 24,55 | 24,21 | 24,38 | 00:00:00 | | 2006-11-09 | 24,27 | 631.500 | 24,62 | 24,23 | 24,42 | 00:00:00 | | 2006-11-10 | 24,12 | 572.400 | 24,31 | 24,10 | 24,20 | 00:00:00 | | 2006-11-13 | 24,35 | 645.000 | 24,35 | 24,10 | 24,10 | 00:00:00 | | 2006-11-14 | 24,11 | 572.800 | 24,33 | 24,08 | 24,27 | 00:00:00 | | 2006-11-15 | 24,29 | 449.200 | 24,39 | 24,21 | 24,29 | 00:00:00 | | 2006-11-16 | 24,30 | 664.200 | 24,54 | 24,25 | 24,40 | 00:00:00 | | 2006-11-17 | 24,41 | 600.200 | 24,48 | 24,21 | 24,47 | 00:00:00 | | 2006-11-20 | 24,30 | 816.500 | 24,39 | 24,06 | 24,27 | 00:00:00 | | 2006-11-21 | 24,33 | 466.500 | 24,44 | 24,15 | 24,23 | 00:00:00 | | 2006-11-22 | 24,05 | 712.200 | 24,40 | 24,05 | 24,28 | 00:00:00 | | 2006-11-23 | 23,91 | 587.000 | 24,20 | 23,91 | 24,08 | 00:00:00 | | 2006-11-24 | 23,56 | 1.375.300 | 23,98 | 23,16 | 23,95 | 00:00:00 | | 2006-11-27 | 22,95 | 1.531.500 | 23,63 | 22,89 | 23,48 | 00:00:00 | | 2006-11-28 | 22,72 | 1.445.200 | 23,10 | 22,51 | 22,90 | 00:00:00 | | 2006-11-29 | 23,48 | 1.325.900 | 23,49 | 22,82 | 22,89 | 00:00:00 | | 2006-11-30 | 22,90 | 1.184.600 | 23,55 | 22,85 | 23,45 | 00:00:00 | | 2006-12-01 | 22,51 | 1.081.900 | 23,20 | 22,51 | 22,97 | 00:00:00 | | 2006-12-04 | 23,01 | 1.087.800 | 23,04 | 22,57 | 22,57 | 00:00:00 | | 2006-12-05 | 23,37 | 1.459.400 | 23,49 | 23,10 | 23,31 | 00:00:00 | | 2006-12-06 | 23,64 | 1.502.100 | 23,69 | 23,38 | 23,44 | 00:00:00 | | 2006-12-07 | 23,52 | 789.500 | 23,81 | 23,50 | 23,65 | 00:00:00 | | 2006-12-08 | 23,68 | 513.300 | 23,74 | 23,43 | 23,58 | 00:00:00 | | 2006-12-11 | 23,75 | 496.900 | 24,00 | 23,63 | 23,85 | 00:00:00 | | 2006-12-12 | 23,44 | 741.700 | 23,84 | 23,42 | 23,78 | 00:00:00 | | 2006-12-13 | 23,57 | 870.500 | 23,60 | 23,25 | 23,48 | 00:00:00 | | 2006-12-14 | 23,27 | 1.287.300 | 23,66 | 23,18 | 23,66 | 00:00:00 | | 2006-12-15 | 23,34 | 1.106.000 | 23,44 | 23,12 | 23,34 | 00:00:00 | | 2006-12-18 | 23,59 | 764.900 | 23,65 | 23,20 | 23,33 | 00:00:00 | | 2006-12-19 | 23,45 | 946.200 | 23,62 | 23,39 | 23,53 | 00:00:00 | | 2006-12-20 | 23,63 | 647.700 | 23,70 | 23,46 | 23,59 | 00:00:00 | | 2006-12-21 | 23,54 | 504.800 | 23,67 | 23,40 | 23,63 | 00:00:00 | | 2006-12-22 | 23,20 | 364.900 | 23,60 | 23,20 | 23,59 | 00:00:00 | | 2006-12-27 | 23,56 | 466.500 | 23,63 | 23,28 | 23,30 | 00:00:00 | | 2006-12-28 | 23,49 | 321.500 | 23,60 | 23,42 | 23,50 | 00:00:00 | | 2006-12-29 | 23,28 | 323.700 | 23,48 | 23,27 | 23,45 | 00:00:00 | | 2007-01-02 | 23,54 | 514.900 | 23,58 | 23,37 | 23,37 | 00:00:00 | | 2007-01-03 | 23,54 | 715.400 | 23,56 | 23,39 | 23,50 | 00:00:00 | | 2007-01-04 | 23,28 | 929.100 | 23,43 | 23,09 | 23,38 | 00:00:00 | | 2007-01-05 | 23,29 | 1.096.600 | 23,50 | 23,19 | 23,37 | 00:00:00 | | 2007-01-08 | 22,97 | 1.443.500 | 23,45 | 22,91 | 23,31 | 00:00:00 | | 2007-01-09 | 23,21 | 1.022.600 | 23,34 | 22,95 | 22,99 | 00:00:00 | | 2007-01-10 | 23,09 | 825.100 | 23,20 | 22,86 | 23,20 | 00:00:00 | | 2007-01-11 | 23,00 | 1.415.100 | 23,12 | 22,85 | 23,10 | 00:00:00 | | 2007-01-12 | 23,10 | 790.900 | 23,17 | 22,91 | 23,10 | 00:00:00 | | 2007-01-15 | 23,25 | 713.700 | 23,34 | 23,06 | 23,14 | 00:00:00 | | 2007-01-16 | 23,01 | 914.100 | 23,43 | 22,98 | 23,27 | 00:00:00 | | 2007-01-17 | 23,19 | 933.400 | 23,25 | 23,05 | 23,05 | 00:00:00 | | 2007-01-18 | 23,44 | 1.411.500 | 23,53 | 23,12 | 23,20 | 00:00:00 | | 2007-01-19 | 23,79 | 1.891.300 | 23,84 | 23,51 | 23,51 | 00:00:00 | | 2007-01-22 | 23,90 | 1.859.300 | 24,22 | 23,89 | 24,10 | 00:00:00 | | 2007-01-23 | 23,85 | 1.187.000 | 24,00 | 23,55 | 23,85 | 00:00:00 | | 2007-01-24 | 23,81 | 1.146.500 | 24,02 | 23,81 | 23,96 | 00:00:00 | | 2007-01-25 | 23,83 | 1.073.400 | 23,93 | 23,66 | 23,90 | 00:00:00 | | 2007-01-26 | 23,79 | 855.000 | 23,97 | 23,56 | 23,70 | 00:00:00 | | 2007-01-29 | 23,94 | 708.700 | 23,97 | 23,75 | 23,76 | 00:00:00 | | 2007-01-30 | 23,80 | 801.000 | 23,95 | 23,66 | 23,94 | 00:00:00 | | 2007-01-31 | 23,83 | 574.700 | 23,94 | 23,63 | 23,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
