Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
19,84-0,14 (-0,70%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202220,0020,0019,5219,8419,841.203
30 giu 202219,9419,9819,9019,9819,98425
29 giu 202220,4020,4519,7419,7419,744.988
28 giu 202220,3020,3020,0520,2020,207.184
27 giu 202220,3520,3519,8420,0020,001.720
24 giu 202219,8020,8519,7220,3020,3017.623
23 giu 202219,8619,8819,4819,5819,582.156
22 giu 202220,0020,1019,4619,7019,7011.283
21 giu 202220,4520,4519,8020,2520,25809
20 giu 202220,0020,5020,0020,2020,202.911
17 giu 202219,3620,6019,1820,0020,0010.558
16 giu 202220,1020,3019,2019,6019,604.221
15 giu 202219,6420,1519,5620,0520,054.590
14 giu 202220,5520,5519,4019,4019,4016.871
13 giu 202221,0021,0520,0020,5020,5010.001
10 giu 202222,7022,7021,0021,0021,005.613
09 giu 202221,9022,7521,5522,5022,506.557
08 giu 202222,0522,5521,8022,0022,006.731
07 giu 202221,4522,0021,2522,0022,004.117
06 giu 202221,3521,4021,2021,4021,401.289
03 giu 202221,6521,7520,9521,1021,1030.906
02 giu 202221,5521,9021,5521,9021,905.189
01 giu 202221,0021,8020,8521,5021,508.926
31 mag 202220,8521,3020,5020,9520,9510.690
30 mag 202221,0021,6521,0021,0021,004.434
27 mag 202219,9021,3019,9020,9520,9519.076
26 mag 202219,8419,9019,8019,8419,84659
25 mag 202220,0520,0519,8620,0020,00617
24 mag 202219,8219,9019,8019,8819,881.627
23 mag 202219,9620,0519,7419,8019,808.143
20 mag 202219,9420,1019,8020,0520,055.633
19 mag 202220,0020,0019,8019,8819,886.586
18 mag 202219,5020,3519,5020,0020,0017.273
17 mag 202219,2019,5019,2019,4819,488.169
16 mag 202219,5419,7619,3019,3019,304.863
13 mag 202219,5819,8219,2819,8219,828.624
12 mag 202218,7619,1618,3618,8818,883.275
11 mag 202218,8018,8018,4218,6018,602.063
10 mag 202217,6418,6417,5818,6018,606.901
09 mag 202218,2418,3017,5217,6817,686.572
09 mag 20220.35 Dividendo
06 mag 202218,8018,9418,2618,3618,0115.073
05 mag 202218,9019,3418,6818,7418,384.589
04 mag 202219,7219,7618,7018,7018,343.333
03 mag 202220,2520,3519,7219,7419,362.181
02 mag 202221,5521,6020,0020,0019,6210.342
29 apr 202221,7022,0521,5021,5021,0923.967
28 apr 202221,4521,9021,4521,5521,143.413
27 apr 202221,6522,0521,4521,4521,0424.437
26 apr 202221,8022,0021,6021,6521,2410.597
25 apr 202221,6521,8521,6521,6521,2420.974
22 apr 202221,2021,8521,2021,6021,1918.458
21 apr 202221,1521,7521,0021,3020,8937.460
20 apr 202220,5021,3520,2020,9020,5010.790
19 apr 202220,1520,4020,0020,2519,867.090
14 apr 202219,3420,0019,3020,0019,628.630
13 apr 202219,4019,4619,2219,3418,976.534
12 apr 202219,6019,7019,1619,1618,799.275
11 apr 202219,7019,9019,6019,7019,3210.115
08 apr 202219,3019,6619,3019,4619,098.612
07 apr 202219,3819,7819,2619,4419,0713.160
06 apr 202220,1520,1519,5619,5619,1927.730
05 apr 202220,1520,7519,9420,4020,0113.030
04 apr 202219,9420,2019,7019,9019,526.358
01 apr 202219,7020,1519,7020,1519,774.653
31 mar 202220,7020,7019,5019,5019,1310.007
30 mar 202219,5520,6019,3520,6020,2116.603
29 mar 202219,1519,5519,1519,1518,7843.613
28 mar 202219,3019,5519,1019,1018,745.873
25 mar 202218,7519,2518,6019,1018,748.052
24 mar 202219,2519,2518,5518,5518,2010.386
23 mar 202219,2519,4518,6018,8018,4412.462
22 mar 202218,8519,2518,8519,0018,646.127
21 mar 202219,2019,3018,9518,9518,596.420
18 mar 202219,0019,5518,8018,8518,4922.952
17 mar 202218,8018,9518,4018,8518,4941.494
16 mar 202218,3518,8018,2518,8018,4410.675
15 mar 202218,2018,2517,9018,1017,754.296
14 mar 202218,1518,7017,8518,3017,959.904
11 mar 202217,4018,1517,2517,9517,618.327
10 mar 202217,4017,6016,8017,1516,8211.035
09 mar 202216,4517,4516,4017,2016,8727.748
08 mar 202215,6016,5015,4515,9015,6033.021
07 mar 202216,5016,6514,9515,8015,5032.417
04 mar 202218,0018,0516,8016,8016,4816.614
03 mar 202220,3020,3018,0018,0017,6618.994
02 mar 202219,4520,1019,2020,1019,728.359
01 mar 202220,6020,7019,6019,6019,235.386
28 feb 202220,9021,2020,4020,4020,018.190
25 feb 202220,3021,5020,1021,2020,8016.152
24 feb 202220,2020,4019,2020,1019,7220.254
23 feb 202222,3022,9020,7020,7020,3121.771
22 feb 202221,0022,5020,6022,4021,9735.478
21 feb 202220,9021,1020,6020,8020,404.880
18 feb 202221,2021,5020,7020,7020,318.566
17 feb 202221,7021,7020,6021,1020,7010.684
16 feb 202221,0021,8020,9021,6021,1917.336
15 feb 202220,8021,2020,8020,8020,409.860
14 feb 202221,1021,1020,1020,8020,4014.013
11 feb 202220,8021,2020,6021,2020,806.255
*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...