|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-31 | 23,83 | 574.700 | 23,94 | 23,63 | 23,77 | 00:00:00 | | 2007-02-01 | 23,79 | 873.500 | 24,04 | 23,78 | 23,91 | 00:00:00 | | 2007-02-02 | 23,86 | 618.600 | 23,93 | 23,74 | 23,81 | 00:00:00 | | 2007-02-05 | 23,90 | 694.000 | 23,94 | 23,79 | 23,88 | 00:00:00 | | 2007-02-06 | 24,09 | 993.100 | 24,10 | 23,92 | 23,92 | 00:00:00 | | 2007-02-07 | 24,24 | 998.200 | 24,30 | 24,09 | 24,09 | 00:00:00 | | 2007-02-08 | 23,87 | 1.185.800 | 24,22 | 23,84 | 24,20 | 00:00:00 | | 2007-02-09 | 24,26 | 1.047.500 | 24,35 | 23,94 | 23,99 | 00:00:00 | | 2007-02-12 | 23,92 | 676.000 | 24,12 | 23,80 | 24,02 | 00:00:00 | | 2007-02-13 | 24,00 | 792.900 | 24,16 | 23,85 | 23,93 | 00:00:00 | | 2007-02-14 | 24,05 | 577.600 | 24,12 | 23,96 | 24,00 | 00:00:00 | | 2007-02-15 | 24,00 | 817.600 | 24,06 | 23,93 | 24,06 | 00:00:00 | | 2007-02-16 | 23,90 | 471.900 | 24,07 | 23,89 | 24,02 | 00:00:00 | | 2007-02-20 | 24,04 | 728.700 | 24,44 | 23,82 | 24,29 | 00:00:00 | | 2007-02-21 | 23,94 | 621.300 | 24,20 | 23,83 | 24,06 | 00:00:00 | | 2007-02-22 | 24,46 | 1.649.300 | 24,55 | 23,94 | 23,94 | 00:00:00 | | 2007-02-23 | 24,47 | 1.032.700 | 24,61 | 24,33 | 24,48 | 00:00:00 | | 2007-02-26 | 24,95 | 1.344.100 | 25,06 | 24,45 | 24,55 | 00:00:00 | | 2007-02-27 | 23,67 | 1.821.200 | 24,75 | 23,60 | 24,67 | 00:00:00 | | 2007-02-28 | 23,70 | 1.753.500 | 24,08 | 23,20 | 23,43 | 00:00:00 | | 2007-03-01 | 23,23 | 1.602.900 | 23,99 | 22,95 | 23,72 | 00:00:00 | | 2007-03-02 | 23,70 | 3.118.900 | 23,89 | 23,30 | 23,35 | 00:00:00 | | 2007-03-05 | 23,93 | 2.425.700 | 24,00 | 22,90 | 23,30 | 00:00:00 | | 2007-03-06 | 23,20 | 2.903.600 | 24,09 | 23,03 | 23,94 | 00:00:00 | | 2007-03-07 | 23,33 | 2.099.600 | 23,45 | 22,95 | 23,23 | 00:00:00 | | 2007-03-08 | 23,80 | 1.587.500 | 23,87 | 23,28 | 23,35 | 00:00:00 | | 2007-03-09 | 23,67 | 1.065.000 | 23,87 | 23,46 | 23,73 | 00:00:00 | | 2007-03-12 | 23,55 | 840.300 | 23,80 | 23,49 | 23,70 | 00:00:00 | | 2007-03-13 | 23,28 | 1.385.700 | 23,58 | 23,23 | 23,53 | 00:00:00 | | 2007-03-14 | 22,72 | 1.448.500 | 23,25 | 22,68 | 23,00 | 00:00:00 | | 2007-03-15 | 23,18 | 1.194.500 | 23,31 | 22,97 | 23,00 | 00:00:00 | | 2007-03-16 | 23,10 | 1.037.700 | 23,24 | 22,92 | 23,20 | 00:00:00 | | 2007-03-19 | 23,35 | 1.112.200 | 23,37 | 22,99 | 23,12 | 00:00:00 | | 2007-03-20 | 23,35 | 747.500 | 23,38 | 23,10 | 23,26 | 00:00:00 | | 2007-03-21 | 24,02 | 2.172.000 | 24,02 | 23,25 | 23,31 | 00:00:00 | | 2007-03-22 | 24,17 | 1.450.900 | 24,34 | 24,01 | 24,10 | 00:00:00 | | 2007-03-23 | 24,15 | 1.083.700 | 24,32 | 24,06 | 24,06 | 00:00:00 | | 2007-03-26 | 23,76 | 1.174.500 | 24,09 | 23,60 | 24,04 | 00:00:00 | | 2007-03-27 | 23,78 | 967.200 | 23,93 | 23,72 | 23,78 | 00:00:00 | | 2007-03-28 | 23,60 | 646.100 | 23,76 | 23,55 | 23,65 | 00:00:00 | | 2007-03-29 | 24,07 | 1.234.700 | 24,14 | 23,65 | 23,75 | 00:00:00 | | 2007-03-30 | 23,87 | 1.045.800 | 24,05 | 23,83 | 23,88 | 00:00:00 | | 2007-04-02 | 23,89 | 819.700 | 24,05 | 23,66 | 23,88 | 00:00:00 | | 2007-04-03 | 24,15 | 1.706.400 | 24,30 | 23,96 | 23,97 | 00:00:00 | | 2007-04-04 | 24,17 | 659.900 | 24,28 | 23,96 | 24,24 | 00:00:00 | | 2007-04-05 | 24,15 | 507.800 | 24,20 | 24,07 | 24,12 | 00:00:00 | | 2007-04-10 | 24,36 | 645.900 | 24,39 | 24,11 | 24,13 | 00:00:00 | | 2007-04-11 | 24,42 | 1.062.900 | 24,69 | 24,30 | 24,35 | 00:00:00 | | 2007-04-12 | 24,11 | 1.711.200 | 24,41 | 23,93 | 24,40 | 00:00:00 | | 2007-04-13 | 24,15 | 856.400 | 24,31 | 24,07 | 24,15 | 00:00:00 | | 2007-04-16 | 24,48 | 725.700 | 24,50 | 24,20 | 24,20 | 00:00:00 | | 2007-04-17 | 24,26 | 804.900 | 24,55 | 24,17 | 24,46 | 00:00:00 | | 2007-04-18 | 24,35 | 909.800 | 24,37 | 24,04 | 24,19 | 00:00:00 | | 2007-04-19 | 24,19 | 672.700 | 24,24 | 24,00 | 24,12 | 00:00:00 | | 2007-04-20 | 24,46 | 1.241.300 | 24,47 | 24,19 | 24,45 | 00:00:00 | | 2007-04-23 | 24,60 | 622.100 | 24,64 | 24,32 | 24,39 | 00:00:00 | | 2007-04-24 | 24,96 | 1.700.700 | 25,06 | 24,32 | 24,70 | 00:00:00 | | 2007-04-26 | 25,49 | 1.519.800 | 26,19 | 25,44 | 25,78 | 00:00:00 | | 2007-04-27 | 25,50 | 982.800 | 25,66 | 25,43 | 25,51 | 00:00:00 | | 2007-04-30 | 25,64 | 650.800 | 25,76 | 25,45 | 25,50 | 00:00:00 | | 2007-05-02 | 25,37 | 1.554.800 | 25,70 | 25,00 | 25,60 | 00:00:00 | | 2007-05-03 | 25,16 | 1.066.500 | 25,54 | 24,97 | 25,50 | 00:00:00 | | 2007-05-04 | 25,57 | 1.558.100 | 25,67 | 25,30 | 25,54 | 00:00:00 | | 2007-05-07 | 25,23 | 832.900 | 25,66 | 25,17 | 25,58 | 00:00:00 | | 2007-05-08 | 25,20 | 1.701.100 | 25,34 | 24,80 | 25,34 | 00:00:00 | | 2007-05-09 | 25,57 | 1.360.900 | 25,57 | 25,30 | 25,43 | 00:00:00 | | 2007-05-10 | 25,04 | 943.000 | 25,53 | 25,04 | 25,42 | 00:00:00 | | 2007-05-11 | 25,30 | 733.800 | 25,36 | 24,70 | 25,01 | 00:00:00 | | 2007-05-14 | 25,18 | 590.600 | 25,56 | 25,11 | 25,11 | 00:00:00 | | 2007-05-15 | 25,36 | 1.020.600 | 25,49 | 25,11 | 25,23 | 00:00:00 | | 2007-05-16 | 25,17 | 1.257.200 | 25,65 | 25,08 | 25,43 | 00:00:00 | | 2007-05-17 | 25,33 | 2.860.000 | 25,42 | 25,07 | 25,19 | 00:00:00 | | 2007-05-18 | 25,47 | 1.161.700 | 25,64 | 25,27 | 25,40 | 00:00:00 | | 2007-05-21 | 25,39 | 930.200 | 25,59 | 25,12 | 25,22 | 00:00:00 | | 2007-05-22 | 25,24 | 1.047.300 | 25,47 | 25,18 | 25,39 | 00:00:00 | | 2007-05-23 | 25,64 | 1.206.900 | 25,64 | 25,19 | 25,25 | 00:00:00 | | 2007-05-24 | 25,04 | 846.100 | 25,51 | 25,04 | 25,51 | 00:00:00 | | 2007-05-25 | 24,88 | 911.600 | 25,16 | 24,88 | 25,04 | 00:00:00 | | 2007-05-28 | 24,95 | 286.500 | 25,08 | 24,77 | 24,88 | 00:00:00 | | 2007-05-29 | 25,02 | 698.600 | 25,16 | 24,80 | 24,95 | 00:00:00 | | 2007-05-30 | 24,82 | 864.500 | 24,88 | 24,62 | 24,77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
