|
 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 | | 2001-11-05 | 18,08 | 66.600 | 18,09 | 17,54 | 17,87 | 00:00:00 | | 2001-11-06 | 18,00 | 59.100 | 18,20 | 17,75 | 18,20 | 00:00:00 | | 2001-11-07 | 18,05 | 117.400 | 18,14 | 17,75 | 18,14 | 00:00:00 | | 2001-11-08 | 18,46 | 214.100 | 18,55 | 17,86 | 17,86 | 00:00:00 | | 2001-11-09 | 18,50 | 191.800 | 18,50 | 18,00 | 18,00 | 00:00:00 | | 2001-11-12 | 18,45 | 105.600 | 18,66 | 18,00 | 18,25 | 00:00:00 | | 2001-11-13 | 18,56 | 218.200 | 18,99 | 18,50 | 18,60 | 00:00:00 | | 2001-11-14 | 19,00 | 245.200 | 19,00 | 18,70 | 18,90 | 00:00:00 | | 2001-11-15 | 19,59 | 205.200 | 19,60 | 18,95 | 18,95 | 00:00:00 | | 2001-11-16 | 19,48 | 190.700 | 19,78 | 19,07 | 19,40 | 00:00:00 | | 2001-11-19 | 19,32 | 189.500 | 19,90 | 18,95 | 19,59 | 00:00:00 | | 2001-11-20 | 18,82 | 167.000 | 19,55 | 18,51 | 19,30 | 00:00:00 | | 2001-11-21 | 18,38 | 423.200 | 19,50 | 18,10 | 18,51 | 00:00:00 | | 2001-11-22 | 18,60 | 100.400 | 18,92 | 18,30 | 18,60 | 00:00:00 | | 2001-11-23 | 18,24 | 181.500 | 18,70 | 18,12 | 18,70 | 00:00:00 | | 2001-11-26 | 18,83 | 244.200 | 19,19 | 18,39 | 18,67 | 00:00:00 | | 2001-11-27 | 18,40 | 187.900 | 19,09 | 18,20 | 19,09 | 00:00:00 | | 2001-11-28 | 17,85 | 260.600 | 18,34 | 17,75 | 18,07 | 00:00:00 | | 2001-11-29 | 17,74 | 167.700 | 18,00 | 17,74 | 17,80 | 00:00:00 | | 2001-11-30 | 17,29 | 834.600 | 17,90 | 16,81 | 17,90 | 00:00:00 | | 2001-12-03 | 16,93 | 296.700 | 17,20 | 16,82 | 17,06 | 00:00:00 | | 2001-12-04 | 17,10 | 274.700 | 17,22 | 16,91 | 17,22 | 00:00:00 | | 2001-12-05 | 17,53 | 265.000 | 17,85 | 17,09 | 17,19 | 00:00:00 | | 2001-12-06 | 17,85 | 287.800 | 17,90 | 17,58 | 17,72 | 00:00:00 | | 2001-12-07 | 17,93 | 92.300 | 18,20 | 17,70 | 18,00 | 00:00:00 | | 2001-12-10 | 17,73 | 236.800 | 17,92 | 17,00 | 17,90 | 00:00:00 | | 2001-12-11 | 17,91 | 77.500 | 17,95 | 17,40 | 17,95 | 00:00:00 | | 2001-12-12 | 18,25 | 199.900 | 18,32 | 17,73 | 17,86 | 00:00:00 | | 2001-12-13 | 18,45 | 259.700 | 18,48 | 18,10 | 18,21 | 00:00:00 | | 2001-12-14 | 18,19 | 116.900 | 18,66 | 17,80 | 18,40 | 00:00:00 | | 2001-12-17 | 18,10 | 93.300 | 18,28 | 17,76 | 18,10 | 00:00:00 | | 2001-12-18 | 18,10 | 0 | 18,10 | 18,10 | 18,10 | 00:00:00 | | 2001-12-19 | 18,04 | 41.100 | 18,18 | 17,78 | 18,18 | 00:00:00 | | 2001-12-20 | 17,76 | 31.900 | 18,05 | 17,53 | 18,05 | 00:00:00 | | 2001-12-21 | 18,13 | 46.100 | 18,13 | 17,38 | 17,50 | 00:00:00 | | 2001-12-24 | 18,13 | 0 | 18,13 | 18,13 | 18,13 | 00:00:00 | | 2001-12-25 | 18,13 | 0 | 18,13 | 18,13 | 18,13 | 00:00:00 | | 2001-12-26 | 18,13 | 0 | 18,13 | 18,13 | 18,13 | 00:00:00 | | 2001-12-27 | 18,40 | 54.800 | 18,40 | 17,96 | 18,36 | 00:00:00 | | 2001-12-28 | 18,43 | 33.500 | 18,43 | 18,03 | 18,18 | 00:00:00 | | 2001-12-31 | 18,43 | 0 | 18,43 | 18,43 | 18,43 | 00:00:00 | | 2002-01-01 | 18,43 | 0 | 18,43 | 18,43 | 18,43 | 00:00:00 | | 2002-01-02 | 18,50 | 38.200 | 18,50 | 18,10 | 18,43 | 00:00:00 | | 2002-01-03 | 18,34 | 70.000 | 18,53 | 18,23 | 18,53 | 00:00:00 | | 2002-01-04 | 18,42 | 35.800 | 18,42 | 18,25 | 18,30 | 00:00:00 | | 2002-01-07 | 18,40 | 89.300 | 18,42 | 18,05 | 18,25 | 00:00:00 | | 2002-01-08 | 18,60 | 151.800 | 18,68 | 18,15 | 18,42 | 00:00:00 | | 2002-01-09 | 18,78 | 90.500 | 18,78 | 18,30 | 18,65 | 00:00:00 | | 2002-01-10 | 18,76 | 67.300 | 18,76 | 18,45 | 18,48 | 00:00:00 | | 2002-01-11 | 19,03 | 122.100 | 19,04 | 18,50 | 18,59 | 00:00:00 | | 2002-01-14 | 18,89 | 75.000 | 19,00 | 18,73 | 18,77 | 00:00:00 | | 2002-01-15 | 18,71 | 39.300 | 18,85 | 18,38 | 18,85 | 00:00:00 | | 2002-01-16 | 18,84 | 120.800 | 18,95 | 18,73 | 18,95 | 00:00:00 | | 2002-01-17 | 19,34 | 159.900 | 19,34 | 18,70 | 18,73 | 00:00:00 | | 2002-01-18 | 19,20 | 257.800 | 19,60 | 19,15 | 19,15 | 00:00:00 | | 2002-01-21 | 19,35 | 152.800 | 19,59 | 19,25 | 19,25 | 00:00:00 | | 2002-01-22 | 19,50 | 66.900 | 19,50 | 19,19 | 19,29 | 00:00:00 | | 2002-01-23 | 19,42 | 150.800 | 19,67 | 19,25 | 19,50 | 00:00:00 | | 2002-01-24 | 19,44 | 134.900 | 19,60 | 19,20 | 19,44 | 00:00:00 | | 2002-01-25 | 19,60 | 57.400 | 19,68 | 19,21 | 19,49 | 00:00:00 | | 2002-01-28 | 19,70 | 164.100 | 19,70 | 19,35 | 19,35 | 00:00:00 | | 2002-01-29 | 18,95 | 116.300 | 19,73 | 18,88 | 19,73 | 00:00:00 | | 2002-01-30 | 18,69 | 67.200 | 19,13 | 18,63 | 18,90 | 00:00:00 | | 2002-01-31 | 19,04 | 170.800 | 19,45 | 18,88 | 19,45 | 00:00:00 | | 2002-02-01 | 18,83 | 69.900 | 19,08 | 18,70 | 18,95 | 00:00:00 | | 2002-02-04 | 18,79 | 37.800 | 19,10 | 18,71 | 19,02 | 00:00:00 | | 2002-02-05 | 18,66 | 23.700 | 18,84 | 18,58 | 18,70 | 00:00:00 | | 2002-02-06 | 18,50 | 227.400 | 18,75 | 18,24 | 18,75 | 00:00:00 | | 2002-02-07 | 18,75 | 125.900 | 18,80 | 18,20 | 18,21 | 00:00:00 | | 2002-02-08 | 18,99 | 160.500 | 19,05 | 18,41 | 18,99 | 00:00:00 | | 2002-02-11 | 18,94 | 69.600 | 19,09 | 18,80 | 19,00 | 00:00:00 | | 2002-02-12 | 19,07 | 66.400 | 19,08 | 18,75 | 19,00 | 00:00:00 | | 2002-02-13 | 19,14 | 94.300 | 19,20 | 18,91 | 19,00 | 00:00:00 | | 2002-02-14 | 19,35 | 209.900 | 19,37 | 19,06 | 19,06 | 00:00:00 | | 2002-02-15 | 19,60 | 163.600 | 19,70 | 19,20 | 19,35 | 00:00:00 | | 2002-02-18 | 19,75 | 112.300 | 19,78 | 19,40 | 19,42 | 00:00:00 | | 2002-02-19 | 19,96 | 178.600 | 19,97 | 19,52 | 19,54 | 00:00:00 | | 2002-02-20 | 20,07 | 138.000 | 20,10 | 19,70 | 19,80 | 00:00:00 | | 2002-02-21 | 20,79 | 453.600 | 20,85 | 19,88 | 19,90 | 00:00:00 | | 2002-02-22 | 20,90 | 261.300 | 20,90 | 20,45 | 20,45 | 00:00:00 | | 2002-02-25 | 21,25 | 91.700 | 21,25 | 20,65 | 20,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
