|
 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 | | 2002-02-25 | 21,25 | 91.700 | 21,25 | 20,65 | 20,65 | 00:00:00 | | 2002-02-26 | 21,00 | 181.500 | 21,25 | 20,78 | 21,05 | 00:00:00 | | 2002-02-27 | 20,90 | 212.400 | 21,05 | 20,40 | 21,05 | 00:00:00 | | 2002-02-28 | 20,37 | 214.500 | 20,70 | 20,04 | 20,51 | 00:00:00 | | 2002-03-01 | 20,85 | 223.700 | 20,99 | 20,37 | 20,66 | 00:00:00 | | 2002-03-04 | 20,80 | 186.600 | 21,00 | 20,70 | 20,99 | 00:00:00 | | 2002-03-05 | 20,85 | 144.100 | 20,85 | 20,62 | 20,71 | 00:00:00 | | 2002-03-06 | 20,66 | 192.900 | 20,99 | 20,56 | 20,99 | 00:00:00 | | 2002-03-07 | 21,00 | 252.000 | 21,00 | 20,34 | 20,55 | 00:00:00 | | 2002-03-08 | 21,35 | 487.300 | 21,35 | 20,66 | 20,68 | 00:00:00 | | 2002-03-11 | 21,20 | 115.900 | 21,70 | 21,08 | 21,40 | 00:00:00 | | 2002-03-12 | 21,44 | 225.900 | 21,68 | 20,60 | 21,28 | 00:00:00 | | 2002-03-13 | 21,57 | 225.000 | 21,60 | 21,39 | 21,50 | 00:00:00 | | 2002-03-14 | 21,60 | 225.200 | 21,64 | 21,15 | 21,40 | 00:00:00 | | 2002-03-15 | 22,00 | 639.800 | 22,00 | 21,35 | 21,35 | 00:00:00 | | 2002-03-18 | 22,07 | 159.800 | 22,47 | 22,00 | 22,00 | 00:00:00 | | 2002-03-19 | 22,37 | 164.000 | 22,37 | 21,99 | 21,99 | 00:00:00 | | 2002-03-20 | 22,35 | 232.900 | 22,37 | 22,21 | 22,37 | 00:00:00 | | 2002-03-21 | 22,05 | 114.200 | 22,20 | 21,99 | 22,00 | 00:00:00 | | 2002-03-22 | 21,88 | 137.600 | 22,39 | 21,70 | 22,25 | 00:00:00 | | 2002-03-25 | 22,06 | 144.900 | 22,30 | 21,95 | 22,00 | 00:00:00 | | 2002-03-26 | 22,45 | 160.200 | 22,70 | 21,90 | 22,00 | 00:00:00 | | 2002-03-27 | 22,95 | 322.300 | 22,95 | 22,17 | 22,44 | 00:00:00 | | 2002-03-28 | 22,95 | 0 | 22,95 | 22,95 | 22,95 | 00:00:00 | | 2002-03-29 | 22,95 | 0 | 22,95 | 22,95 | 22,95 | 00:00:00 | | 2002-04-01 | 22,95 | 0 | 22,95 | 22,95 | 22,95 | 00:00:00 | | 2002-04-02 | 22,07 | 104.500 | 22,42 | 22,02 | 22,42 | 00:00:00 | | 2002-04-03 | 22,20 | 80.500 | 22,66 | 22,11 | 22,11 | 00:00:00 | | 2002-04-04 | 22,38 | 104.300 | 22,40 | 22,19 | 22,20 | 00:00:00 | | 2002-04-05 | 22,44 | 45.700 | 22,51 | 22,10 | 22,19 | 00:00:00 | | 2002-04-08 | 21,30 | 116.000 | 22,20 | 21,25 | 22,20 | 00:00:00 | | 2002-04-09 | 21,92 | 58.600 | 22,00 | 21,36 | 21,36 | 00:00:00 | | 2002-04-10 | 21,99 | 72.900 | 22,40 | 21,76 | 21,99 | 00:00:00 | | 2002-04-11 | 21,64 | 128.500 | 21,91 | 21,57 | 21,78 | 00:00:00 | | 2002-04-12 | 21,80 | 48.000 | 21,87 | 21,40 | 21,69 | 00:00:00 | | 2002-04-15 | 21,80 | 50.800 | 21,98 | 21,60 | 21,80 | 00:00:00 | | 2002-04-16 | 21,68 | 130.800 | 22,05 | 21,61 | 21,99 | 00:00:00 | | 2002-04-17 | 21,59 | 48.900 | 21,77 | 21,45 | 21,60 | 00:00:00 | | 2002-04-18 | 21,56 | 98.500 | 21,60 | 21,21 | 21,60 | 00:00:00 | | 2002-04-19 | 21,68 | 85.500 | 22,00 | 21,38 | 21,39 | 00:00:00 | | 2002-04-22 | 21,54 | 115.300 | 21,77 | 21,42 | 21,42 | 00:00:00 | | 2002-04-23 | 22,18 | 104.400 | 22,18 | 21,44 | 21,44 | 00:00:00 | | 2002-04-24 | 22,49 | 150.700 | 22,70 | 22,20 | 22,45 | 00:00:00 | | 2002-04-25 | 22,58 | 72.400 | 22,90 | 22,31 | 22,60 | 00:00:00 | | 2002-04-26 | 22,87 | 76.600 | 22,87 | 22,35 | 22,79 | 00:00:00 | | 2002-04-29 | 22,80 | 97.800 | 23,08 | 22,72 | 22,83 | 00:00:00 | | 2002-04-30 | 22,68 | 74.100 | 22,80 | 22,45 | 22,80 | 00:00:00 | | 2002-05-01 | 22,68 | 0 | 22,68 | 22,68 | 22,68 | 00:00:00 | | 2002-05-02 | 21,77 | 231.000 | 22,38 | 21,56 | 21,95 | 00:00:00 | | 2002-05-03 | 21,55 | 134.000 | 22,18 | 21,41 | 22,10 | 00:00:00 | | 2002-05-06 | 21,44 | 104.400 | 21,80 | 21,32 | 21,55 | 00:00:00 | | 2002-05-07 | 21,60 | 150.700 | 21,60 | 20,73 | 21,07 | 00:00:00 | | 2002-05-08 | 21,30 | 117.000 | 21,69 | 21,11 | 21,41 | 00:00:00 | | 2002-05-09 | 21,47 | 51.800 | 21,75 | 21,44 | 21,60 | 00:00:00 | | 2002-05-10 | 21,65 | 82.500 | 21,80 | 21,56 | 21,68 | 00:00:00 | | 2002-05-13 | 21,78 | 88.500 | 22,12 | 21,01 | 21,70 | 00:00:00 | | 2002-05-14 | 21,72 | 62.000 | 21,90 | 21,44 | 21,72 | 00:00:00 | | 2002-05-15 | 21,62 | 185.300 | 22,32 | 21,60 | 21,69 | 00:00:00 | | 2002-05-16 | 21,80 | 148.700 | 22,13 | 21,54 | 21,55 | 00:00:00 | | 2002-05-17 | 21,39 | 117.700 | 21,99 | 21,30 | 21,90 | 00:00:00 | | 2002-05-20 | 21,15 | 48.000 | 21,58 | 21,06 | 21,58 | 00:00:00 | | 2002-05-21 | 21,21 | 141.400 | 21,35 | 21,03 | 21,35 | 00:00:00 | | 2002-05-22 | 21,14 | 38.300 | 21,35 | 21,02 | 21,35 | 00:00:00 | | 2002-05-23 | 21,22 | 46.000 | 21,39 | 21,00 | 21,00 | 00:00:00 | | 2002-05-24 | 21,35 | 182.100 | 21,90 | 21,05 | 21,05 | 00:00:00 | | 2002-05-27 | 21,70 | 113.900 | 21,70 | 21,49 | 21,49 | 00:00:00 | | 2002-05-28 | 21,26 | 94.800 | 21,75 | 21,25 | 21,70 | 00:00:00 | | 2002-05-29 | 21,05 | 156.200 | 21,50 | 21,05 | 21,50 | 00:00:00 | | 2002-05-30 | 21,15 | 229.200 | 21,35 | 21,00 | 21,20 | 00:00:00 | | 2002-05-31 | 21,38 | 723.500 | 21,38 | 20,21 | 21,26 | 00:00:00 | | 2002-06-03 | 21,30 | 42.100 | 21,40 | 21,21 | 21,35 | 00:00:00 | | 2002-06-04 | 20,48 | 79.300 | 21,50 | 20,35 | 21,25 | 00:00:00 | | 2002-06-05 | 20,35 | 93.800 | 20,70 | 20,24 | 20,54 | 00:00:00 | | 2002-06-06 | 20,83 | 291.300 | 20,99 | 20,70 | 20,70 | 00:00:00 | | 2002-06-07 | 20,56 | 94.600 | 20,85 | 20,50 | 20,80 | 00:00:00 | | 2002-06-10 | 20,77 | 55.900 | 20,80 | 20,35 | 20,77 | 00:00:00 | | 2002-06-11 | 20,43 | 78.000 | 20,70 | 20,30 | 20,57 | 00:00:00 | | 2002-06-12 | 20,06 | 95.400 | 20,40 | 19,80 | 20,40 | 00:00:00 | | 2002-06-13 | 20,20 | 169.000 | 20,39 | 19,94 | 20,20 | 00:00:00 | | 2002-06-14 | 20,12 | 178.700 | 20,20 | 19,91 | 20,09 | 00:00:00 | | 2002-06-17 | 20,14 | 69.000 | 20,30 | 19,79 | 20,14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
