|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 11,70 | 62.600 | 11,89 | 11,54 | 11,72 | 00:00:00 | | 2003-01-28 | 11,22 | 262.900 | 11,84 | 11,20 | 11,70 | 00:00:00 | | 2003-01-29 | 10,97 | 338.000 | 11,17 | 10,84 | 11,06 | 00:00:00 | | 2003-01-30 | 11,20 | 123.200 | 11,20 | 11,01 | 11,10 | 00:00:00 | | 2003-01-31 | 11,29 | 541.100 | 11,74 | 11,01 | 11,70 | 00:00:00 | | 2003-02-03 | 11,20 | 177.800 | 11,44 | 11,10 | 11,24 | 00:00:00 | | 2003-02-04 | 10,67 | 167.100 | 11,26 | 10,60 | 11,34 | 00:00:00 | | 2003-02-05 | 10,84 | 143.500 | 10,84 | 10,60 | 10,74 | 00:00:00 | | 2003-02-06 | 11,09 | 404.000 | 11,20 | 10,81 | 10,81 | 00:00:00 | | 2003-02-07 | 11,25 | 273.500 | 11,35 | 10,88 | 11,14 | 00:00:00 | | 2003-02-10 | 10,83 | 99.100 | 11,35 | 10,75 | 11,35 | 00:00:00 | | 2003-02-11 | 10,76 | 166.800 | 11,10 | 10,76 | 10,94 | 00:00:00 | | 2003-02-12 | 10,61 | 160.600 | 10,90 | 10,51 | 10,80 | 00:00:00 | | 2003-02-13 | 10,42 | 178.800 | 10,72 | 10,42 | 10,61 | 00:00:00 | | 2003-02-14 | 10,49 | 185.800 | 10,75 | 10,44 | 10,75 | 00:00:00 | | 2003-02-17 | 10,82 | 435.900 | 10,99 | 10,63 | 10,63 | 00:00:00 | | 2003-02-18 | 11,15 | 294.400 | 11,20 | 10,81 | 10,90 | 00:00:00 | | 2003-02-19 | 11,10 | 155.800 | 11,20 | 11,04 | 11,15 | 00:00:00 | | 2003-02-20 | 11,12 | 96.800 | 11,20 | 11,00 | 11,20 | 00:00:00 | | 2003-02-21 | 11,03 | 249.600 | 11,14 | 10,92 | 10,92 | 00:00:00 | | 2003-02-24 | 10,76 | 94.900 | 11,13 | 10,70 | 10,76 | 00:00:00 | | 2003-02-25 | 10,42 | 281.000 | 10,91 | 10,41 | 10,81 | 00:00:00 | | 2003-02-26 | 10,68 | 143.800 | 10,75 | 10,56 | 10,56 | 00:00:00 | | 2003-02-27 | 10,73 | 135.500 | 10,80 | 10,40 | 10,56 | 00:00:00 | | 2003-02-28 | 10,68 | 184.400 | 10,79 | 10,50 | 10,50 | 00:00:00 | | 2003-03-03 | 10,71 | 182.700 | 10,82 | 10,53 | 10,73 | 00:00:00 | | 2003-03-04 | 10,26 | 209.100 | 10,80 | 10,20 | 10,80 | 00:00:00 | | 2003-03-05 | 10,05 | 93.000 | 10,37 | 10,00 | 10,37 | 00:00:00 | | 2003-03-06 | 9,78 | 165.800 | 10,18 | 9,73 | 10,00 | 00:00:00 | | 2003-03-07 | 10,04 | 419.500 | 10,05 | 9,65 | 9,75 | 00:00:00 | | 2003-03-10 | 9,69 | 177.500 | 10,09 | 9,53 | 9,90 | 00:00:00 | | 2003-03-11 | 9,60 | 173.500 | 9,80 | 9,55 | 9,74 | 00:00:00 | | 2003-03-12 | 11,00 | 145.700 | 9,74 | 9,02 | 9,56 | 00:00:00 | | 2003-03-13 | 9,29 | 157.600 | 9,49 | 9,26 | 9,43 | 00:00:00 | | 2003-03-14 | 9,83 | 287.400 | 9,85 | 9,29 | 9,44 | 00:00:00 | | 2003-03-17 | 10,00 | 205.600 | 10,10 | 9,56 | 9,76 | 00:00:00 | | 2003-03-18 | 10,20 | 376.600 | 10,55 | 10,14 | 10,20 | 00:00:00 | | 2003-03-19 | 10,34 | 230.000 | 10,64 | 10,20 | 10,26 | 00:00:00 | | 2003-03-20 | 10,23 | 204.400 | 10,50 | 10,12 | 10,40 | 00:00:00 | | 2003-03-21 | 10,86 | 401.500 | 10,95 | 10,37 | 10,37 | 00:00:00 | | 2003-03-24 | 10,53 | 349.100 | 10,90 | 10,40 | 10,90 | 00:00:00 | | 2003-03-25 | 10,48 | 232.100 | 10,52 | 10,15 | 10,25 | 00:00:00 | | 2003-03-26 | 10,26 | 229.100 | 10,52 | 10,26 | 10,52 | 00:00:00 | | 2003-03-27 | 10,25 | 91.100 | 10,37 | 9,90 | 10,25 | 00:00:00 | | 2003-03-28 | 10,09 | 62.300 | 10,36 | 9,65 | 10,36 | 00:00:00 | | 2003-03-31 | 9,81 | 135.500 | 9,92 | 9,70 | 9,91 | 00:00:00 | | 2003-04-01 | 9,97 | 166.800 | 9,97 | 9,59 | 9,62 | 00:00:00 | | 2003-04-02 | 10,10 | 259.600 | 10,32 | 9,77 | 9,90 | 00:00:00 | | 2003-04-03 | 10,24 | 612.800 | 10,68 | 9,90 | 10,14 | 00:00:00 | | 2003-04-04 | 10,20 | 169.000 | 10,45 | 10,15 | 10,25 | 00:00:00 | | 2003-04-07 | 10,50 | 609.400 | 10,78 | 10,40 | 10,50 | 00:00:00 | | 2003-04-08 | 10,33 | 215.500 | 10,50 | 10,27 | 10,43 | 00:00:00 | | 2003-04-09 | 10,06 | 287.300 | 10,34 | 10,04 | 10,34 | 00:00:00 | | 2003-04-10 | 9,81 | 409.900 | 10,12 | 9,79 | 10,12 | 00:00:00 | | 2003-04-11 | 10,00 | 199.100 | 10,20 | 9,84 | 9,95 | 00:00:00 | | 2003-04-14 | 10,11 | 241.800 | 10,23 | 10,03 | 10,14 | 00:00:00 | | 2003-04-15 | 10,32 | 478.800 | 10,45 | 10,18 | 10,25 | 00:00:00 | | 2003-04-16 | 10,31 | 279.000 | 10,63 | 10,30 | 10,42 | 00:00:00 | | 2003-04-17 | 10,25 | 240.100 | 10,48 | 10,18 | 10,39 | 00:00:00 | | 2003-04-18 | 10,25 | 0 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2003-04-21 | 10,25 | 0 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2003-04-22 | 10,17 | 134.700 | 10,34 | 10,12 | 10,25 | 00:00:00 | | 2003-04-23 | 10,45 | 209.200 | 10,51 | 10,25 | 10,25 | 00:00:00 | | 2003-04-24 | 10,20 | 210.200 | 10,55 | 10,20 | 10,35 | 00:00:00 | | 2003-04-25 | 10,05 | 314.600 | 10,17 | 9,98 | 10,15 | 00:00:00 | | 2003-04-28 | 10,02 | 501.600 | 10,17 | 9,99 | 10,06 | 00:00:00 | | 2003-04-29 | 10,02 | 390.300 | 10,14 | 9,97 | 10,02 | 00:00:00 | | 2003-04-30 | 10,24 | 1.057.100 | 10,76 | 10,03 | 10,03 | 00:00:00 | | 2003-05-01 | 10,24 | 0 | 10,24 | 10,24 | 10,24 | 00:00:00 | | 2003-05-02 | 10,05 | 469.800 | 10,39 | 10,00 | 10,30 | 00:00:00 | | 2003-05-05 | 10,23 | 326.200 | 10,39 | 10,15 | 10,15 | 00:00:00 | | 2003-05-06 | 10,47 | 358.300 | 10,47 | 10,22 | 10,29 | 00:00:00 | | 2003-05-07 | 11,21 | 1.105.400 | 11,45 | 10,42 | 10,43 | 00:00:00 | | 2003-05-08 | 10,70 | 553.400 | 11,23 | 10,70 | 11,23 | 00:00:00 | | 2003-05-09 | 10,83 | 645.400 | 11,21 | 10,83 | 10,83 | 00:00:00 | | 2003-05-12 | 10,79 | 360.800 | 11,21 | 10,60 | 10,95 | 00:00:00 | | 2003-05-13 | 11,00 | 491.200 | 11,25 | 10,86 | 11,09 | 00:00:00 | | 2003-05-14 | 10,99 | 343.100 | 11,14 | 10,91 | 11,00 | 00:00:00 | | 2003-05-15 | 11,00 | 260.900 | 11,10 | 10,92 | 11,00 | 00:00:00 | | 2003-05-16 | 10,88 | 178.600 | 11,13 | 10,85 | 11,10 | 00:00:00 | | 2003-05-19 | 10,62 | 284.000 | 11,07 | 10,60 | 11,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
