|
 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 | | 2002-10-07 | 13,43 | 98.500 | 13,90 | 13,36 | 13,55 | 00:00:00 | | 2002-10-08 | 13,49 | 167.400 | 13,69 | 13,37 | 13,50 | 00:00:00 | | 2002-10-09 | 13,50 | 122.000 | 13,66 | 13,38 | 13,57 | 00:00:00 | | 2002-10-10 | 13,25 | 131.900 | 13,66 | 13,24 | 13,66 | 00:00:00 | | 2002-10-11 | 13,50 | 264.700 | 13,59 | 13,25 | 13,30 | 00:00:00 | | 2002-10-14 | 13,83 | 165.900 | 13,89 | 13,42 | 13,49 | 00:00:00 | | 2002-10-15 | 14,74 | 454.400 | 14,80 | 13,91 | 13,91 | 00:00:00 | | 2002-10-16 | 14,23 | 412.400 | 14,70 | 13,96 | 14,70 | 00:00:00 | | 2002-10-17 | 15,20 | 406.000 | 15,32 | 14,25 | 14,25 | 00:00:00 | | 2002-10-18 | 15,20 | 223.300 | 15,32 | 14,80 | 15,32 | 00:00:00 | | 2002-10-21 | 15,20 | 80.700 | 15,40 | 15,02 | 15,40 | 00:00:00 | | 2002-10-22 | 15,03 | 141.800 | 15,51 | 14,63 | 15,30 | 00:00:00 | | 2002-10-23 | 14,75 | 103.000 | 15,05 | 14,51 | 15,05 | 00:00:00 | | 2002-10-24 | 14,83 | 123.900 | 14,86 | 14,32 | 14,60 | 00:00:00 | | 2002-10-25 | 15,20 | 147.200 | 15,20 | 14,67 | 14,80 | 00:00:00 | | 2002-10-28 | 15,25 | 113.000 | 15,40 | 15,00 | 15,40 | 00:00:00 | | 2002-10-29 | 15,14 | 123.900 | 15,28 | 15,01 | 15,28 | 00:00:00 | | 2002-10-30 | 15,46 | 46.200 | 15,50 | 15,10 | 15,25 | 00:00:00 | | 2002-10-31 | 15,19 | 204.000 | 15,73 | 15,05 | 15,50 | 00:00:00 | | 2002-11-01 | 15,52 | 81.500 | 15,54 | 15,03 | 15,11 | 00:00:00 | | 2002-11-04 | 15,33 | 589.900 | 15,60 | 15,15 | 15,39 | 00:00:00 | | 2002-11-05 | 14,52 | 281.600 | 15,30 | 14,52 | 15,30 | 00:00:00 | | 2002-11-06 | 14,78 | 270.700 | 14,98 | 14,54 | 14,54 | 00:00:00 | | 2002-11-07 | 15,00 | 359.400 | 15,15 | 14,70 | 14,98 | 00:00:00 | | 2002-11-08 | 15,20 | 222.400 | 15,28 | 14,90 | 15,00 | 00:00:00 | | 2002-11-11 | 14,78 | 248.800 | 15,24 | 14,55 | 15,20 | 00:00:00 | | 2002-11-12 | 14,53 | 138.900 | 14,99 | 14,32 | 14,99 | 00:00:00 | | 2002-11-13 | 14,14 | 168.000 | 14,79 | 14,08 | 14,61 | 00:00:00 | | 2002-11-14 | 14,23 | 205.100 | 14,50 | 13,90 | 14,00 | 00:00:00 | | 2002-11-15 | 14,28 | 119.700 | 14,55 | 14,00 | 14,30 | 00:00:00 | | 2002-11-18 | 14,09 | 133.800 | 14,54 | 14,09 | 14,20 | 00:00:00 | | 2002-11-19 | 13,95 | 191.800 | 14,40 | 13,80 | 14,10 | 00:00:00 | | 2002-11-20 | 13,90 | 76.700 | 14,09 | 13,85 | 13,94 | 00:00:00 | | 2002-11-21 | 12,01 | 2.222.700 | 12,35 | 11,68 | 11,99 | 00:00:00 | | 2002-11-22 | 12,61 | 1.735.500 | 12,79 | 12,21 | 12,40 | 00:00:00 | | 2002-11-25 | 12,74 | 691.200 | 13,05 | 12,62 | 12,80 | 00:00:00 | | 2002-11-26 | 12,80 | 452.200 | 12,89 | 12,68 | 12,73 | 00:00:00 | | 2002-11-27 | 13,33 | 557.700 | 13,50 | 12,90 | 12,98 | 00:00:00 | | 2002-11-28 | 13,65 | 253.500 | 13,70 | 13,40 | 13,40 | 00:00:00 | | 2002-11-29 | 13,60 | 412.900 | 13,78 | 13,37 | 13,75 | 00:00:00 | | 2002-12-02 | 13,44 | 538.000 | 13,77 | 13,35 | 13,70 | 00:00:00 | | 2002-12-03 | 13,32 | 242.400 | 13,44 | 13,05 | 13,40 | 00:00:00 | | 2002-12-04 | 13,40 | 153.400 | 13,43 | 13,02 | 13,02 | 00:00:00 | | 2002-12-05 | 13,20 | 184.400 | 13,72 | 13,01 | 13,50 | 00:00:00 | | 2002-12-06 | 13,00 | 225.300 | 13,30 | 12,82 | 13,05 | 00:00:00 | | 2002-12-09 | 12,65 | 237.800 | 13,29 | 12,62 | 12,91 | 00:00:00 | | 2002-12-10 | 12,74 | 164.300 | 13,65 | 12,65 | 13,32 | 00:00:00 | | 2002-12-11 | 12,76 | 131.700 | 13,00 | 12,69 | 13,00 | 00:00:00 | | 2002-12-12 | 12,60 | 227.200 | 12,85 | 12,44 | 12,65 | 00:00:00 | | 2002-12-13 | 12,53 | 81.300 | 12,60 | 12,37 | 12,48 | 00:00:00 | | 2002-12-16 | 12,67 | 132.400 | 12,85 | 12,44 | 12,80 | 00:00:00 | | 2002-12-17 | 12,61 | 107.600 | 12,74 | 12,51 | 12,66 | 00:00:00 | | 2002-12-18 | 12,67 | 106.800 | 12,71 | 12,44 | 12,50 | 00:00:00 | | 2002-12-19 | 12,71 | 205.700 | 12,75 | 12,28 | 12,70 | 00:00:00 | | 2002-12-20 | 13,19 | 229.600 | 13,19 | 12,60 | 12,60 | 00:00:00 | | 2002-12-23 | 12,87 | 71.100 | 13,20 | 12,79 | 13,20 | 00:00:00 | | 2002-12-24 | 12,87 | 0 | 12,87 | 12,87 | 12,87 | 00:00:00 | | 2002-12-25 | 12,87 | 0 | 12,87 | 12,87 | 12,87 | 00:00:00 | | 2002-12-26 | 12,87 | 0 | 12,87 | 12,87 | 12,87 | 00:00:00 | | 2002-12-27 | 12,68 | 84.200 | 12,88 | 12,50 | 12,54 | 00:00:00 | | 2002-12-30 | 12,57 | 74.500 | 12,80 | 12,56 | 12,80 | 00:00:00 | | 2002-12-31 | 12,57 | 0 | 12,57 | 12,57 | 12,57 | 00:00:00 | | 2003-01-01 | 12,57 | 0 | 12,57 | 12,57 | 12,57 | 00:00:00 | | 2003-01-02 | 13,32 | 129.000 | 13,32 | 12,65 | 12,80 | 00:00:00 | | 2003-01-03 | 13,35 | 214.800 | 13,50 | 13,00 | 13,36 | 00:00:00 | | 2003-01-06 | 13,41 | 69.000 | 13,51 | 13,15 | 13,30 | 00:00:00 | | 2003-01-07 | 13,36 | 175.600 | 13,41 | 13,00 | 13,41 | 00:00:00 | | 2003-01-08 | 13,01 | 202.700 | 13,35 | 12,97 | 13,35 | 00:00:00 | | 2003-01-09 | 12,94 | 159.000 | 13,13 | 12,76 | 13,01 | 00:00:00 | | 2003-01-10 | 12,70 | 159.100 | 13,12 | 12,67 | 12,86 | 00:00:00 | | 2003-01-13 | 12,75 | 149.000 | 13,06 | 12,73 | 13,06 | 00:00:00 | | 2003-01-14 | 12,78 | 197.500 | 12,95 | 12,65 | 12,85 | 00:00:00 | | 2003-01-15 | 12,50 | 604.700 | 13,22 | 12,50 | 12,79 | 00:00:00 | | 2003-01-16 | 12,75 | 300.000 | 12,89 | 12,48 | 12,59 | 00:00:00 | | 2003-01-17 | 12,60 | 122.700 | 12,77 | 12,51 | 12,75 | 00:00:00 | | 2003-01-20 | 12,83 | 99.600 | 12,85 | 12,55 | 12,55 | 00:00:00 | | 2003-01-21 | 12,63 | 118.900 | 12,97 | 12,55 | 12,89 | 00:00:00 | | 2003-01-22 | 12,25 | 137.000 | 12,60 | 12,21 | 12,49 | 00:00:00 | | 2003-01-23 | 12,05 | 139.500 | 12,30 | 12,00 | 12,26 | 00:00:00 | | 2003-01-24 | 11,70 | 258.600 | 12,27 | 11,58 | 12,27 | 00:00:00 | | 2003-01-27 | 11,70 | 62.600 | 11,89 | 11,54 | 11,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
