Italia markets close in 6 hours 56 minutes

LU-VE S.p.A. (LUVE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
24,000,00 (0,00%)
In data: 05:35PM CEST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202424,1524,1523,8524,0024,006.872
20 mag 202424,6024,6024,0024,3524,358.736
17 mag 202423,9024,5523,7024,4024,4014.581
16 mag 202423,6024,3023,6023,8023,8055.688
15 mag 202423,5023,8522,9523,5023,5019.217
14 mag 202423,1523,9023,1023,8023,8088.539
13 mag 202423,2023,4023,0023,2523,255.474
10 mag 202423,0523,1022,7523,1023,1010.138
09 mag 202422,8022,8022,5022,8022,804.119
08 mag 202423,2523,2522,3022,7522,759.267
07 mag 202422,3523,0022,3523,0023,0010.064
06 mag 202421,9522,2021,9022,1022,104.574
06 mag 20240.4 Dividendo
03 mag 202422,0522,4521,8522,0521,6510.708
02 mag 202421,7522,1521,6021,8521,455.872
30 apr 202421,9021,9021,6021,6021,219.418
29 apr 202421,5022,1521,5021,8521,454.665
26 apr 202421,7521,8021,4021,8021,403.957
25 apr 202421,6521,8521,0521,2520,868.813
24 apr 202421,8021,9521,5021,7521,366.402
23 apr 202421,3021,7021,2021,5521,1622.140
22 apr 202421,4021,6521,1521,3020,915.518
19 apr 202421,4021,5021,1521,4521,0629.584
18 apr 202421,0521,6021,0521,5021,118.307
17 apr 202421,3521,6521,1021,1020,7214.977
16 apr 202422,0022,0021,3521,6521,2619.563
15 apr 202422,4522,7522,0522,1021,7012.625
12 apr 202422,6023,4522,4022,4522,0444.173
11 apr 202422,3522,7022,3522,5022,096.488
10 apr 202422,7522,8522,2522,5022,095.257
09 apr 202422,8023,1522,6522,6522,243.890
08 apr 202422,8523,2522,7523,0522,632.983
05 apr 202423,7523,7522,6522,8022,3910.721
04 apr 202422,9523,6522,7023,5523,1211.704
03 apr 202422,5022,9522,5022,9522,5320.649
02 apr 202423,1023,4022,6022,7022,2916.959
28 mar 202423,9023,9023,1023,1022,6817.536
27 mar 202423,7524,0523,6523,9023,4763.131
26 mar 202423,9524,0023,3523,7523,3221.266
25 mar 202423,5524,7523,4023,9523,5291.052
22 mar 202423,0524,3523,0523,8023,3789.593
21 mar 202421,9023,2021,7522,8022,3969.631
20 mar 202420,5021,6520,2021,6521,26107.427
19 mar 202420,7520,9020,5020,5020,1310.200
18 mar 202421,4521,4520,6020,7020,3212.890
15 mar 202420,7521,2520,7021,2020,829.881
14 mar 202421,2521,4521,0021,0520,677.400
13 mar 202421,0021,6020,4521,0520,6726.099
12 mar 202421,0021,1020,7020,9020,5211.761
11 mar 202420,4020,8520,4020,8520,472.764
08 mar 202421,4021,4020,6020,8520,478.815
07 mar 202421,3021,3520,8021,1020,7218.104
06 mar 202420,7021,2020,3521,0520,6724.376
05 mar 202420,9521,1020,2520,4520,0823.582
04 mar 202420,5020,9020,2020,9020,5223.856
01 mar 202420,2520,6020,1020,5020,1312.104
29 feb 202420,7520,8020,0520,5020,1330.776
28 feb 202421,1021,1520,4020,6020,2310.387
27 feb 202420,8521,1520,7021,1520,776.044
26 feb 202421,0021,3020,6021,1020,7217.698
23 feb 202421,6021,6020,7021,0520,6723.302
22 feb 202421,7021,8521,3521,5021,118.723
21 feb 202422,0022,0021,5021,5021,114.925
20 feb 202422,2022,2021,6521,9021,5016.232
19 feb 202421,8022,2021,5022,0521,6515.766
16 feb 202421,4021,8021,2021,6021,2110.603
15 feb 202421,9021,9021,2521,6021,2111.572
14 feb 202421,7021,8021,4021,7021,318.070
13 feb 202421,6521,7021,2021,7021,3117.280
12 feb 202421,7522,0521,4021,8021,4038.026
09 feb 202422,5522,5521,6521,6521,2610.267
08 feb 202423,0523,3522,2522,3021,9017.887
07 feb 202423,3023,5522,7022,7022,298.484
06 feb 202423,2023,5522,9023,5523,1212.195
05 feb 202423,8023,8023,1023,3522,9346.262
02 feb 202423,0023,7022,9523,6523,226.089
01 feb 202423,1023,2522,9022,9522,535.860
31 gen 202423,1023,6022,7023,3522,9311.295
30 gen 202423,0023,2022,8023,1022,686.820
29 gen 202422,9023,0522,6523,0522,635.738
26 gen 202422,6022,8022,2522,8022,394.237
25 gen 202422,4522,6522,0522,5022,0910.099
24 gen 202422,0022,7521,9022,4522,0410.510
23 gen 202421,9522,2521,7521,7521,365.854
22 gen 202422,2522,3021,7021,7021,314.575
19 gen 202422,5522,5522,0522,2521,851.553
18 gen 202422,6022,6522,2522,3521,943.102
17 gen 202423,0023,0022,2522,8522,4417.856
16 gen 202422,7023,5022,6523,3022,8816.007
15 gen 202422,3023,0022,3023,0022,5810.713
12 gen 202422,2522,7522,2022,3021,907.606
11 gen 202423,3523,3522,3522,4021,997.801
10 gen 202422,8523,6522,6523,2522,8319.002
09 gen 202422,8022,9022,3522,7522,345.276
08 gen 202422,2523,1522,0522,8022,3910.501
05 gen 202422,2522,2521,8022,1521,754.833
04 gen 202421,8022,3021,8022,3021,905.599
03 gen 202422,5022,5021,7021,8021,409.481
02 gen 202423,4023,4022,4022,4522,043.014
29 dic 202322,6523,1522,6523,1022,682.481
*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...