Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.895,32 +79,40 (+0,21%) Nasdaq
15.587,69 -70,13 (-0,45%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,27 -2,66 (-3,25%) Bitcoin EUR
53.376,35 -3.186,40 (-5,63%)
LU-VE S.p.A. (LUVE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 21,90 | 21,90 | 21,60 | 21,60 | 21,60 | 9.418 |
| 29 apr 2024 | 21,50 | 22,15 | 21,50 | 21,85 | 21,85 | 4.665 |
| 26 apr 2024 | 21,75 | 21,80 | 21,40 | 21,80 | 21,80 | 3.957 |
| 25 apr 2024 | 21,65 | 21,85 | 21,05 | 21,25 | 21,25 | 8.813 |
| 24 apr 2024 | 21,80 | 21,95 | 21,50 | 21,75 | 21,75 | 6.402 |
| 23 apr 2024 | 21,30 | 21,70 | 21,20 | 21,55 | 21,55 | 22.140 |
| 22 apr 2024 | 21,40 | 21,65 | 21,15 | 21,30 | 21,30 | 5.518 |
| 19 apr 2024 | 21,40 | 21,50 | 21,15 | 21,45 | 21,45 | 29.584 |
| 18 apr 2024 | 21,05 | 21,60 | 21,05 | 21,50 | 21,50 | 8.307 |
| 17 apr 2024 | 21,35 | 21,65 | 21,10 | 21,10 | 21,10 | 14.977 |
| 16 apr 2024 | 22,00 | 22,00 | 21,35 | 21,65 | 21,65 | 19.563 |
| 15 apr 2024 | 22,45 | 22,75 | 22,05 | 22,10 | 22,10 | 12.625 |
| 12 apr 2024 | 22,60 | 23,45 | 22,40 | 22,45 | 22,45 | 44.173 |
| 11 apr 2024 | 22,35 | 22,70 | 22,35 | 22,50 | 22,50 | 6.488 |
| 10 apr 2024 | 22,75 | 22,85 | 22,25 | 22,50 | 22,50 | 5.257 |
| 09 apr 2024 | 22,80 | 23,15 | 22,65 | 22,65 | 22,65 | 3.890 |
| 08 apr 2024 | 22,85 | 23,25 | 22,75 | 23,05 | 23,05 | 2.983 |
| 05 apr 2024 | 23,75 | 23,75 | 22,65 | 22,80 | 22,80 | 10.721 |
| 04 apr 2024 | 22,95 | 23,65 | 22,70 | 23,55 | 23,55 | 11.704 |
| 03 apr 2024 | 22,50 | 22,95 | 22,50 | 22,95 | 22,95 | 20.649 |
| 02 apr 2024 | 23,10 | 23,40 | 22,60 | 22,70 | 22,70 | 16.959 |
| 28 mar 2024 | 23,90 | 23,90 | 23,10 | 23,10 | 23,10 | 17.536 |
| 27 mar 2024 | 23,75 | 24,05 | 23,65 | 23,90 | 23,90 | 63.131 |
| 26 mar 2024 | 23,95 | 24,00 | 23,35 | 23,75 | 23,75 | 21.266 |
| 25 mar 2024 | 23,55 | 24,75 | 23,40 | 23,95 | 23,95 | 91.052 |
| 22 mar 2024 | 23,05 | 24,35 | 23,05 | 23,80 | 23,80 | 89.593 |
| 21 mar 2024 | 21,90 | 23,20 | 21,75 | 22,80 | 22,80 | 69.631 |
| 20 mar 2024 | 20,50 | 21,65 | 20,20 | 21,65 | 21,65 | 107.427 |
| 19 mar 2024 | 20,75 | 20,90 | 20,50 | 20,50 | 20,50 | 10.200 |
| 18 mar 2024 | 21,45 | 21,45 | 20,60 | 20,70 | 20,70 | 12.890 |
| 15 mar 2024 | 20,75 | 21,25 | 20,70 | 21,20 | 21,20 | 9.881 |
| 14 mar 2024 | 21,25 | 21,45 | 21,00 | 21,05 | 21,05 | 7.400 |
| 13 mar 2024 | 21,00 | 21,60 | 20,45 | 21,05 | 21,05 | 26.099 |
| 12 mar 2024 | 21,00 | 21,10 | 20,70 | 20,90 | 20,90 | 11.761 |
| 11 mar 2024 | 20,40 | 20,85 | 20,40 | 20,85 | 20,85 | 2.764 |
| 08 mar 2024 | 21,40 | 21,40 | 20,60 | 20,85 | 20,85 | 8.815 |
| 07 mar 2024 | 21,30 | 21,35 | 20,80 | 21,10 | 21,10 | 18.104 |
| 06 mar 2024 | 20,70 | 21,20 | 20,35 | 21,05 | 21,05 | 24.376 |
| 05 mar 2024 | 20,95 | 21,10 | 20,25 | 20,45 | 20,45 | 23.582 |
| 04 mar 2024 | 20,50 | 20,90 | 20,20 | 20,90 | 20,90 | 23.856 |
| 01 mar 2024 | 20,25 | 20,60 | 20,10 | 20,50 | 20,50 | 12.104 |
| 29 feb 2024 | 20,75 | 20,80 | 20,05 | 20,50 | 20,50 | 30.776 |
| 28 feb 2024 | 21,10 | 21,15 | 20,40 | 20,60 | 20,60 | 10.387 |
| 27 feb 2024 | 20,85 | 21,15 | 20,70 | 21,15 | 21,15 | 6.044 |
| 26 feb 2024 | 21,00 | 21,30 | 20,60 | 21,10 | 21,10 | 17.698 |
| 23 feb 2024 | 21,60 | 21,60 | 20,70 | 21,05 | 21,05 | 23.302 |
| 22 feb 2024 | 21,70 | 21,85 | 21,35 | 21,50 | 21,50 | 8.723 |
| 21 feb 2024 | 22,00 | 22,00 | 21,50 | 21,50 | 21,50 | 4.925 |
| 20 feb 2024 | 22,20 | 22,20 | 21,65 | 21,90 | 21,90 | 16.232 |
| 19 feb 2024 | 21,80 | 22,20 | 21,50 | 22,05 | 22,05 | 15.766 |
| 16 feb 2024 | 21,40 | 21,80 | 21,20 | 21,60 | 21,60 | 10.603 |
| 15 feb 2024 | 21,90 | 21,90 | 21,25 | 21,60 | 21,60 | 11.572 |
| 14 feb 2024 | 21,70 | 21,80 | 21,40 | 21,70 | 21,70 | 8.070 |
| 13 feb 2024 | 21,65 | 21,70 | 21,20 | 21,70 | 21,70 | 17.280 |
| 12 feb 2024 | 21,75 | 22,05 | 21,40 | 21,80 | 21,80 | 38.026 |
| 09 feb 2024 | 22,55 | 22,55 | 21,65 | 21,65 | 21,65 | 10.267 |
| 08 feb 2024 | 23,05 | 23,35 | 22,25 | 22,30 | 22,30 | 17.887 |
| 07 feb 2024 | 23,30 | 23,55 | 22,70 | 22,70 | 22,70 | 8.484 |
| 06 feb 2024 | 23,20 | 23,55 | 22,90 | 23,55 | 23,55 | 12.195 |
| 05 feb 2024 | 23,80 | 23,80 | 23,10 | 23,35 | 23,35 | 46.262 |
| 02 feb 2024 | 23,00 | 23,70 | 22,95 | 23,65 | 23,65 | 6.089 |
| 01 feb 2024 | 23,10 | 23,25 | 22,90 | 22,95 | 22,95 | 5.860 |
| 31 gen 2024 | 23,10 | 23,60 | 22,70 | 23,35 | 23,35 | 11.295 |
| 30 gen 2024 | 23,00 | 23,20 | 22,80 | 23,10 | 23,10 | 6.820 |
| 29 gen 2024 | 22,90 | 23,05 | 22,65 | 23,05 | 23,05 | 5.738 |
| 26 gen 2024 | 22,60 | 22,80 | 22,25 | 22,80 | 22,80 | 4.237 |
| 25 gen 2024 | 22,45 | 22,65 | 22,05 | 22,50 | 22,50 | 10.099 |
| 24 gen 2024 | 22,00 | 22,75 | 21,90 | 22,45 | 22,45 | 10.510 |
| 23 gen 2024 | 21,95 | 22,25 | 21,75 | 21,75 | 21,75 | 5.854 |
| 22 gen 2024 | 22,25 | 22,30 | 21,70 | 21,70 | 21,70 | 4.575 |
| 19 gen 2024 | 22,55 | 22,55 | 22,05 | 22,25 | 22,25 | 1.553 |
| 18 gen 2024 | 22,60 | 22,65 | 22,25 | 22,35 | 22,35 | 3.102 |
| 17 gen 2024 | 23,00 | 23,00 | 22,25 | 22,85 | 22,85 | 17.856 |
| 16 gen 2024 | 22,70 | 23,50 | 22,65 | 23,30 | 23,30 | 16.007 |
| 15 gen 2024 | 22,30 | 23,00 | 22,30 | 23,00 | 23,00 | 10.713 |
| 12 gen 2024 | 22,25 | 22,75 | 22,20 | 22,30 | 22,30 | 7.606 |
| 11 gen 2024 | 23,35 | 23,35 | 22,35 | 22,40 | 22,40 | 7.801 |
| 10 gen 2024 | 22,85 | 23,65 | 22,65 | 23,25 | 23,25 | 19.002 |
| 09 gen 2024 | 22,80 | 22,90 | 22,35 | 22,75 | 22,75 | 5.276 |
| 08 gen 2024 | 22,25 | 23,15 | 22,05 | 22,80 | 22,80 | 10.501 |
| 05 gen 2024 | 22,25 | 22,25 | 21,80 | 22,15 | 22,15 | 4.833 |
| 04 gen 2024 | 21,80 | 22,30 | 21,80 | 22,30 | 22,30 | 5.599 |
| 03 gen 2024 | 22,50 | 22,50 | 21,70 | 21,80 | 21,80 | 9.481 |
| 02 gen 2024 | 23,40 | 23,40 | 22,40 | 22,45 | 22,45 | 3.014 |
| 29 dic 2023 | 22,65 | 23,15 | 22,65 | 23,10 | 23,10 | 2.481 |
| 28 dic 2023 | 22,65 | 23,15 | 22,65 | 22,95 | 22,95 | 3.040 |
| 27 dic 2023 | 23,80 | 23,80 | 22,90 | 22,90 | 22,90 | 6.861 |
| 22 dic 2023 | 24,00 | 24,00 | 23,15 | 23,60 | 23,60 | 13.077 |
| 21 dic 2023 | 23,65 | 23,75 | 23,05 | 23,70 | 23,70 | 30.051 |
| 20 dic 2023 | 22,60 | 23,75 | 22,40 | 23,60 | 23,60 | 27.642 |
| 19 dic 2023 | 21,95 | 23,00 | 21,75 | 22,75 | 22,75 | 19.244 |
| 18 dic 2023 | 21,85 | 22,00 | 21,50 | 21,85 | 21,85 | 24.463 |
| 15 dic 2023 | 21,30 | 21,75 | 21,20 | 21,70 | 21,70 | 20.091 |
| 14 dic 2023 | 19,66 | 21,30 | 19,66 | 21,15 | 21,15 | 23.191 |
| 13 dic 2023 | 20,05 | 20,25 | 19,76 | 19,80 | 19,80 | 47.113 |
| 12 dic 2023 | 20,50 | 20,50 | 19,92 | 20,05 | 20,05 | 6.140 |
| 11 dic 2023 | 20,60 | 20,90 | 20,20 | 20,45 | 20,45 | 22.992 |
| 08 dic 2023 | 20,05 | 20,50 | 19,82 | 20,50 | 20,50 | 4.703 |
| 07 dic 2023 | 20,80 | 20,80 | 19,70 | 20,05 | 20,05 | 18.862 |
| 06 dic 2023 | 19,44 | 20,55 | 19,44 | 20,55 | 20,55 | 20.634 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.