Italia markets close in 6 hours 42 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,75+0,40 (+1,41%)
Al 10:28AM CET. Mercato aperto.
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 feb 202328,5529,1528,5028,7528,753.302
08 feb 202328,5028,6027,5528,3528,3524.875
07 feb 202327,7528,6027,3528,1528,1524.163
06 feb 202326,7027,9526,7027,5027,5022.957
03 feb 202328,1028,1026,9026,9026,9014.527
02 feb 202327,6528,8527,6028,0028,0019.260
01 feb 202326,8527,7026,8027,7027,7033.328
31 gen 202327,1527,1526,1526,7526,7514.017
30 gen 202326,0026,9525,9026,9026,9013.488
27 gen 202326,3026,4025,6026,0026,0021.127
26 gen 202326,1526,6526,0526,5526,5524.914
25 gen 202326,7026,7026,1526,3026,3010.718
24 gen 202326,2026,8526,2026,8026,8015.188
23 gen 202327,2027,5026,5526,5526,5526.019
20 gen 202326,9027,2026,3027,1527,1514.518
19 gen 202327,7027,7526,6526,6526,655.897
18 gen 202327,1027,7527,1027,5027,5011.466
17 gen 202327,0027,5026,7027,3027,3021.050
16 gen 202326,7027,4526,3027,0027,0018.520
13 gen 202326,4526,9525,6526,9526,9520.962
12 gen 202327,3527,4026,0026,4526,4510.318
11 gen 202326,0527,0526,0027,0527,0512.086
10 gen 202325,4526,2025,3526,0026,0019.707
09 gen 202325,6526,4025,5525,5525,5520.550
06 gen 202325,6525,7525,1025,5525,5516.391
05 gen 202326,3026,3025,3525,7525,7511.504
04 gen 202328,3528,3526,3026,3026,3015.047
03 gen 202328,5028,5027,9028,0528,0513.946
02 gen 202328,2028,8028,1528,1528,157.129
30 dic 202228,1528,1527,4528,1528,1511.361
29 dic 202226,9028,3026,5028,1528,1523.639
28 dic 202226,3527,0526,3027,0527,059.788
27 dic 202226,6526,8026,2526,6026,603.651
23 dic 202226,5026,7025,8526,5526,5513.381
22 dic 202226,1526,5526,1526,5526,558.694
21 dic 202225,4026,2525,2026,1026,105.972
20 dic 202226,0026,1525,5025,7025,7016.792
19 dic 202225,1026,2524,8026,2526,256.627
16 dic 202224,6525,2524,5025,0525,057.698
15 dic 202226,4526,5024,9024,9024,908.092
14 dic 202225,5526,6025,5026,5026,5012.406
13 dic 202224,9525,5524,3525,5525,5510.304
12 dic 202225,3525,3524,8525,2525,252.254
09 dic 202225,6525,6524,9525,2025,209.642
08 dic 202225,1525,8025,1025,3525,355.258
07 dic 202224,6025,2024,6025,1025,101.221
06 dic 202225,7525,7524,6024,8524,8515.200
05 dic 202224,6025,9024,6025,6025,6028.320
02 dic 202224,1024,5524,1024,4024,405.534
01 dic 202224,0024,5024,0024,1024,106.362
30 nov 202223,9024,1023,9023,9523,952.290
29 nov 202223,7524,0023,5524,0024,0012.175
28 nov 202223,6023,8023,2023,7523,756.060
25 nov 202223,6024,3023,4523,8023,8013.591
24 nov 202224,0024,1023,6023,6023,607.463
23 nov 202224,0524,0523,6023,9523,952.503
22 nov 202223,6523,9523,6523,6523,653.013
21 nov 202223,3524,0523,3523,8023,803.467
18 nov 202223,3524,0523,1524,0024,002.132
17 nov 202224,5024,7523,1023,1023,108.736
16 nov 202222,9524,4022,6024,3024,3011.027
15 nov 202223,6023,6022,6522,9522,958.000
14 nov 202222,2024,4022,2023,7023,7010.167
11 nov 202221,7522,6021,5022,4522,455.447
10 nov 202221,5521,8521,5021,5521,55443
09 nov 202221,6522,0021,2021,6521,653.533
08 nov 202221,6521,8521,2521,4521,454.349
07 nov 202221,9021,9521,3521,8021,803.968
04 nov 202221,4521,8021,3521,8021,801.119
03 nov 202220,9521,6520,9521,4021,402.392
02 nov 202220,7021,6020,7021,2021,203.760
01 nov 202220,6021,0520,6020,9020,90647
31 ott 202220,9520,9520,6020,7020,70828
28 ott 202221,5021,5021,1521,1521,15496
27 ott 202221,2021,8521,0021,6521,653.873
26 ott 202220,6021,3520,6021,2021,203.098
25 ott 202220,4521,2020,4020,7520,751.317
24 ott 202220,0520,7020,0020,6520,651.204
21 ott 202220,3020,8520,0020,2020,202.067
20 ott 202219,8220,7519,8220,4020,401.500
19 ott 202219,7420,0019,5020,0020,003.516
18 ott 202219,8620,1019,7020,0020,001.962
17 ott 202220,4020,5019,8020,0020,004.350
14 ott 202220,1520,6020,1520,5020,501.415
13 ott 202219,5020,5519,3620,5520,554.178
12 ott 202219,1419,7218,7619,7219,723.913
11 ott 202220,2020,2018,9018,9018,901.509
10 ott 202220,2020,2019,7419,8219,824.587
07 ott 202220,5020,5019,8620,0020,004.653
06 ott 202220,9520,9520,4520,5020,503.377
05 ott 202221,6021,7020,9020,9020,901.613
04 ott 202221,8021,9521,3021,8521,852.836
03 ott 202220,9521,8020,3521,8021,809.527
30 set 202220,9021,5020,9021,1521,151.510
29 set 202221,3521,3520,9020,9020,902.135
28 set 202220,9021,2520,2521,2521,254.040
27 set 202221,1021,4020,9520,9520,955.695
26 set 202221,3521,5020,9021,0521,055.751
23 set 202221,5021,5521,0021,3521,357.354
22 set 202221,3521,8020,9021,4521,4524.708
*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...