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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 feb 2023	28,55	29,15	28,50	28,75	28,75	3.302
08 feb 2023	28,50	28,60	27,55	28,35	28,35	24.875
07 feb 2023	27,75	28,60	27,35	28,15	28,15	24.163
06 feb 2023	26,70	27,95	26,70	27,50	27,50	22.957
03 feb 2023	28,10	28,10	26,90	26,90	26,90	14.527
02 feb 2023	27,65	28,85	27,60	28,00	28,00	19.260
01 feb 2023	26,85	27,70	26,80	27,70	27,70	33.328
31 gen 2023	27,15	27,15	26,15	26,75	26,75	14.017
30 gen 2023	26,00	26,95	25,90	26,90	26,90	13.488
27 gen 2023	26,30	26,40	25,60	26,00	26,00	21.127
26 gen 2023	26,15	26,65	26,05	26,55	26,55	24.914
25 gen 2023	26,70	26,70	26,15	26,30	26,30	10.718
24 gen 2023	26,20	26,85	26,20	26,80	26,80	15.188
23 gen 2023	27,20	27,50	26,55	26,55	26,55	26.019
20 gen 2023	26,90	27,20	26,30	27,15	27,15	14.518
19 gen 2023	27,70	27,75	26,65	26,65	26,65	5.897
18 gen 2023	27,10	27,75	27,10	27,50	27,50	11.466
17 gen 2023	27,00	27,50	26,70	27,30	27,30	21.050
16 gen 2023	26,70	27,45	26,30	27,00	27,00	18.520
13 gen 2023	26,45	26,95	25,65	26,95	26,95	20.962
12 gen 2023	27,35	27,40	26,00	26,45	26,45	10.318
11 gen 2023	26,05	27,05	26,00	27,05	27,05	12.086
10 gen 2023	25,45	26,20	25,35	26,00	26,00	19.707
09 gen 2023	25,65	26,40	25,55	25,55	25,55	20.550
06 gen 2023	25,65	25,75	25,10	25,55	25,55	16.391
05 gen 2023	26,30	26,30	25,35	25,75	25,75	11.504
04 gen 2023	28,35	28,35	26,30	26,30	26,30	15.047
03 gen 2023	28,50	28,50	27,90	28,05	28,05	13.946
02 gen 2023	28,20	28,80	28,15	28,15	28,15	7.129
30 dic 2022	28,15	28,15	27,45	28,15	28,15	11.361
29 dic 2022	26,90	28,30	26,50	28,15	28,15	23.639
28 dic 2022	26,35	27,05	26,30	27,05	27,05	9.788
27 dic 2022	26,65	26,80	26,25	26,60	26,60	3.651
23 dic 2022	26,50	26,70	25,85	26,55	26,55	13.381
22 dic 2022	26,15	26,55	26,15	26,55	26,55	8.694
21 dic 2022	25,40	26,25	25,20	26,10	26,10	5.972
20 dic 2022	26,00	26,15	25,50	25,70	25,70	16.792
19 dic 2022	25,10	26,25	24,80	26,25	26,25	6.627
16 dic 2022	24,65	25,25	24,50	25,05	25,05	7.698
15 dic 2022	26,45	26,50	24,90	24,90	24,90	8.092
14 dic 2022	25,55	26,60	25,50	26,50	26,50	12.406
13 dic 2022	24,95	25,55	24,35	25,55	25,55	10.304
12 dic 2022	25,35	25,35	24,85	25,25	25,25	2.254
09 dic 2022	25,65	25,65	24,95	25,20	25,20	9.642
08 dic 2022	25,15	25,80	25,10	25,35	25,35	5.258
07 dic 2022	24,60	25,20	24,60	25,10	25,10	1.221
06 dic 2022	25,75	25,75	24,60	24,85	24,85	15.200
05 dic 2022	24,60	25,90	24,60	25,60	25,60	28.320
02 dic 2022	24,10	24,55	24,10	24,40	24,40	5.534
01 dic 2022	24,00	24,50	24,00	24,10	24,10	6.362
30 nov 2022	23,90	24,10	23,90	23,95	23,95	2.290
29 nov 2022	23,75	24,00	23,55	24,00	24,00	12.175
28 nov 2022	23,60	23,80	23,20	23,75	23,75	6.060
25 nov 2022	23,60	24,30	23,45	23,80	23,80	13.591
24 nov 2022	24,00	24,10	23,60	23,60	23,60	7.463
23 nov 2022	24,05	24,05	23,60	23,95	23,95	2.503
22 nov 2022	23,65	23,95	23,65	23,65	23,65	3.013
21 nov 2022	23,35	24,05	23,35	23,80	23,80	3.467
18 nov 2022	23,35	24,05	23,15	24,00	24,00	2.132
17 nov 2022	24,50	24,75	23,10	23,10	23,10	8.736
16 nov 2022	22,95	24,40	22,60	24,30	24,30	11.027
15 nov 2022	23,60	23,60	22,65	22,95	22,95	8.000
14 nov 2022	22,20	24,40	22,20	23,70	23,70	10.167
11 nov 2022	21,75	22,60	21,50	22,45	22,45	5.447
10 nov 2022	21,55	21,85	21,50	21,55	21,55	443
09 nov 2022	21,65	22,00	21,20	21,65	21,65	3.533
08 nov 2022	21,65	21,85	21,25	21,45	21,45	4.349
07 nov 2022	21,90	21,95	21,35	21,80	21,80	3.968
04 nov 2022	21,45	21,80	21,35	21,80	21,80	1.119
03 nov 2022	20,95	21,65	20,95	21,40	21,40	2.392
02 nov 2022	20,70	21,60	20,70	21,20	21,20	3.760
01 nov 2022	20,60	21,05	20,60	20,90	20,90	647
31 ott 2022	20,95	20,95	20,60	20,70	20,70	828
28 ott 2022	21,50	21,50	21,15	21,15	21,15	496
27 ott 2022	21,20	21,85	21,00	21,65	21,65	3.873
26 ott 2022	20,60	21,35	20,60	21,20	21,20	3.098
25 ott 2022	20,45	21,20	20,40	20,75	20,75	1.317
24 ott 2022	20,05	20,70	20,00	20,65	20,65	1.204
21 ott 2022	20,30	20,85	20,00	20,20	20,20	2.067
20 ott 2022	19,82	20,75	19,82	20,40	20,40	1.500
19 ott 2022	19,74	20,00	19,50	20,00	20,00	3.516
18 ott 2022	19,86	20,10	19,70	20,00	20,00	1.962
17 ott 2022	20,40	20,50	19,80	20,00	20,00	4.350
14 ott 2022	20,15	20,60	20,15	20,50	20,50	1.415
13 ott 2022	19,50	20,55	19,36	20,55	20,55	4.178
12 ott 2022	19,14	19,72	18,76	19,72	19,72	3.913
11 ott 2022	20,20	20,20	18,90	18,90	18,90	1.509
10 ott 2022	20,20	20,20	19,74	19,82	19,82	4.587
07 ott 2022	20,50	20,50	19,86	20,00	20,00	4.653
06 ott 2022	20,95	20,95	20,45	20,50	20,50	3.377
05 ott 2022	21,60	21,70	20,90	20,90	20,90	1.613
04 ott 2022	21,80	21,95	21,30	21,85	21,85	2.836
03 ott 2022	20,95	21,80	20,35	21,80	21,80	9.527
30 set 2022	20,90	21,50	20,90	21,15	21,15	1.510
29 set 2022	21,35	21,35	20,90	20,90	20,90	2.135
28 set 2022	20,90	21,25	20,25	21,25	21,25	4.040
27 set 2022	21,10	21,40	20,95	20,95	20,95	5.695
26 set 2022	21,35	21,50	20,90	21,05	21,05	5.751
23 set 2022	21,50	21,55	21,00	21,35	21,35	7.354
22 set 2022	21,35	21,80	20,90	21,45	21,45	24.708
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...

FTSE MIB27.440,48+279,75(+1,03%)

Dow Jones33.949,01-207,68(-0,61%)

Nasdaq 11.910,52-203,27(-1,68%)

Nikkei 22527.584,35-22,11(-0,08%)

Petrolio78,51+0,04(+0,05%)

BTC-EUR21.106,78-609,99(-2,81%)

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

FTSE MIB
27.440,48
+279,75(+1,03%)

Dow Jones
33.949,01
-207,68(-0,61%)

Nasdaq
11.910,52
-203,27(-1,68%)

Nikkei 225
27.584,35
-22,11(-0,08%)

Petrolio
78,51
+0,04(+0,05%)

BTC-EUR
21.106,78
-609,99(-2,81%)