|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 10,62 | 284.000 | 11,07 | 10,60 | 11,07 | 00:00:00 | | 2003-05-20 | 10,49 | 315.500 | 10,68 | 10,46 | 10,68 | 00:00:00 | | 2003-05-21 | 10,50 | 407.800 | 10,79 | 10,22 | 10,55 | 00:00:00 | | 2003-05-22 | 10,53 | 425.700 | 10,88 | 10,48 | 10,70 | 00:00:00 | | 2003-05-23 | 10,58 | 297.000 | 10,68 | 10,38 | 10,62 | 00:00:00 | | 2003-05-26 | 10,59 | 115.000 | 10,87 | 10,57 | 10,68 | 00:00:00 | | 2003-05-27 | 10,43 | 323.500 | 10,60 | 10,36 | 10,55 | 00:00:00 | | 2003-05-28 | 10,62 | 300.300 | 10,68 | 10,48 | 10,50 | 00:00:00 | | 2003-05-29 | 10,59 | 187.000 | 10,77 | 10,56 | 10,65 | 00:00:00 | | 2003-05-30 | 10,53 | 271.300 | 10,69 | 10,46 | 10,53 | 00:00:00 | | 2003-06-02 | 10,77 | 322.900 | 10,88 | 10,56 | 10,60 | 00:00:00 | | 2003-06-03 | 10,66 | 339.500 | 10,73 | 10,48 | 10,69 | 00:00:00 | | 2003-06-04 | 10,73 | 323.600 | 10,77 | 10,52 | 10,52 | 00:00:00 | | 2003-06-05 | 10,64 | 973.000 | 10,99 | 10,64 | 10,78 | 00:00:00 | | 2003-06-06 | 11,28 | 1.390.700 | 11,31 | 10,70 | 10,70 | 00:00:00 | | 2003-06-09 | 11,08 | 444.000 | 11,43 | 11,05 | 11,27 | 00:00:00 | | 2003-06-10 | 11,28 | 401.300 | 11,31 | 11,08 | 11,21 | 00:00:00 | | 2003-06-11 | 11,42 | 566.400 | 11,49 | 11,25 | 11,25 | 00:00:00 | | 2003-06-12 | 11,54 | 846.300 | 11,84 | 11,41 | 11,55 | 00:00:00 | | 2003-06-13 | 11,35 | 599.100 | 11,72 | 11,35 | 11,67 | 00:00:00 | | 2003-06-16 | 11,29 | 327.100 | 11,49 | 11,22 | 11,35 | 00:00:00 | | 2003-06-17 | 11,59 | 294.800 | 11,59 | 11,36 | 11,44 | 00:00:00 | | 2003-06-18 | 12,00 | 666.700 | 12,00 | 11,48 | 11,59 | 00:00:00 | | 2003-06-19 | 12,13 | 1.224.400 | 12,20 | 11,87 | 11,98 | 00:00:00 | | 2003-06-20 | 12,15 | 522.500 | 12,28 | 12,00 | 12,06 | 00:00:00 | | 2003-06-23 | 12,20 | 447.400 | 12,45 | 12,15 | 12,30 | 00:00:00 | | 2003-06-24 | 12,15 | 895.100 | 12,39 | 12,03 | 12,15 | 00:00:00 | | 2003-06-25 | 12,01 | 445.300 | 12,27 | 12,01 | 12,27 | 00:00:00 | | 2003-06-26 | 12,32 | 824.300 | 12,43 | 11,81 | 12,08 | 00:00:00 | | 2003-06-27 | 12,30 | 296.800 | 12,50 | 12,22 | 12,40 | 00:00:00 | | 2003-06-30 | 11,89 | 279.100 | 12,36 | 11,85 | 12,36 | 00:00:00 | | 2003-07-01 | 11,78 | 512.800 | 12,10 | 11,60 | 11,85 | 00:00:00 | | 2003-07-02 | 12,12 | 591.400 | 12,15 | 11,89 | 11,98 | 00:00:00 | | 2003-07-03 | 12,15 | 358.600 | 12,35 | 12,00 | 12,24 | 00:00:00 | | 2003-07-04 | 12,17 | 99.300 | 12,25 | 12,01 | 12,25 | 00:00:00 | | 2003-07-07 | 12,42 | 481.500 | 12,53 | 12,11 | 12,42 | 00:00:00 | | 2003-07-08 | 12,70 | 436.200 | 12,92 | 12,45 | 12,60 | 00:00:00 | | 2003-07-09 | 12,85 | 527.200 | 13,00 | 12,66 | 12,89 | 00:00:00 | | 2003-07-10 | 12,72 | 250.900 | 13,00 | 12,58 | 12,94 | 00:00:00 | | 2003-07-11 | 12,50 | 717.100 | 12,70 | 12,42 | 12,70 | 00:00:00 | | 2003-07-14 | 12,70 | 443.400 | 12,83 | 12,45 | 12,50 | 00:00:00 | | 2003-07-15 | 12,95 | 272.200 | 13,00 | 12,60 | 12,70 | 00:00:00 | | 2003-07-16 | 12,69 | 1.213.900 | 13,38 | 12,60 | 12,95 | 00:00:00 | | 2003-07-17 | 12,67 | 431.400 | 12,97 | 12,64 | 12,79 | 00:00:00 | | 2003-07-18 | 13,05 | 548.800 | 13,21 | 12,79 | 12,79 | 00:00:00 | | 2003-07-21 | 13,03 | 340.800 | 13,40 | 13,00 | 13,05 | 00:00:00 | | 2003-07-22 | 13,03 | 196.500 | 13,25 | 12,80 | 13,03 | 00:00:00 | | 2003-07-23 | 13,25 | 951.400 | 13,30 | 12,88 | 12,93 | 00:00:00 | | 2003-07-24 | 12,95 | 606.500 | 13,21 | 12,94 | 13,16 | 00:00:00 | | 2003-07-25 | 12,65 | 385.900 | 13,09 | 12,65 | 13,09 | 00:00:00 | | 2003-07-28 | 12,87 | 284.800 | 13,14 | 12,75 | 12,90 | 00:00:00 | | 2003-07-29 | 13,06 | 383.900 | 13,08 | 12,72 | 12,92 | 00:00:00 | | 2003-07-30 | 13,09 | 290.200 | 13,24 | 12,86 | 12,88 | 00:00:00 | | 2003-07-31 | 13,20 | 382.000 | 13,25 | 13,01 | 13,12 | 00:00:00 | | 2003-08-01 | 12,99 | 363.100 | 13,20 | 12,88 | 13,05 | 00:00:00 | | 2003-08-04 | 12,72 | 379.400 | 12,95 | 12,72 | 12,83 | 00:00:00 | | 2003-08-05 | 12,36 | 748.300 | 12,89 | 12,36 | 12,70 | 00:00:00 | | 2003-08-06 | 12,41 | 746.000 | 12,52 | 11,93 | 12,41 | 00:00:00 | | 2003-08-07 | 12,47 | 363.400 | 12,64 | 12,34 | 12,50 | 00:00:00 | | 2003-08-08 | 12,39 | 174.500 | 12,53 | 12,35 | 12,53 | 00:00:00 | | 2003-08-11 | 12,16 | 274.900 | 12,49 | 12,09 | 12,49 | 00:00:00 | | 2003-08-12 | 12,31 | 319.300 | 12,31 | 12,11 | 12,12 | 00:00:00 | | 2003-08-13 | 12,35 | 165.500 | 12,44 | 12,30 | 12,31 | 00:00:00 | | 2003-08-14 | 12,43 | 442.200 | 12,46 | 12,26 | 12,26 | 00:00:00 | | 2003-08-15 | 12,43 | 0 | 12,43 | 12,43 | 12,43 | 00:00:00 | | 2003-08-18 | 12,70 | 637.000 | 12,75 | 12,49 | 12,50 | 00:00:00 | | 2003-08-19 | 13,20 | 1.223.100 | 13,36 | 12,80 | 12,80 | 00:00:00 | | 2003-08-20 | 12,95 | 390.800 | 13,18 | 12,92 | 13,18 | 00:00:00 | | 2003-08-21 | 13,41 | 901.700 | 13,45 | 12,96 | 13,07 | 00:00:00 | | 2003-08-22 | 13,63 | 479.500 | 13,71 | 13,40 | 13,42 | 00:00:00 | | 2003-08-25 | 13,40 | 163.600 | 13,65 | 13,28 | 13,60 | 00:00:00 | | 2003-08-26 | 13,48 | 410.800 | 13,67 | 13,42 | 13,50 | 00:00:00 | | 2003-08-27 | 13,65 | 333.700 | 13,82 | 13,51 | 13,70 | 00:00:00 | | 2003-08-28 | 13,56 | 454.300 | 13,82 | 13,56 | 13,82 | 00:00:00 | | 2003-08-29 | 13,62 | 339.300 | 13,79 | 13,54 | 13,79 | 00:00:00 | | 2003-09-01 | 13,94 | 368.000 | 13,95 | 13,60 | 13,78 | 00:00:00 | | 2003-09-02 | 13,95 | 599.700 | 14,04 | 13,80 | 14,00 | 00:00:00 | | 2003-09-03 | 13,95 | 593.100 | 14,12 | 13,92 | 14,12 | 00:00:00 | | 2003-09-04 | 13,87 | 403.300 | 14,10 | 13,73 | 14,10 | 00:00:00 | | 2003-09-05 | 13,69 | 470.700 | 13,90 | 13,61 | 13,90 | 00:00:00 | | 2003-09-08 | 13,80 | 488.100 | 13,89 | 13,57 | 13,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
