Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
23,10-0,80 (-3,35%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202423,9023,9023,1523,1023,1017.536
27 mar 202423,7524,0523,6523,9023,9063.131
26 mar 202423,9524,0023,3523,7523,7521.266
25 mar 202423,5524,7523,4023,9523,9591.052
22 mar 202423,0524,3523,0523,8023,8089.593
21 mar 202421,9023,2021,7522,8022,8069.631
20 mar 202420,5021,6520,2021,6521,65107.427
19 mar 202420,7520,9020,5020,5020,5010.200
18 mar 202421,4521,4520,6020,7020,7012.890
15 mar 202420,7521,2520,7021,2021,209.881
14 mar 202421,2521,4521,0021,0521,057.400
13 mar 202421,0021,6020,4521,0521,0526.099
12 mar 202421,0021,1020,7020,9020,9011.761
11 mar 202420,4020,8520,4020,8520,852.764
08 mar 202421,4021,4020,6020,8520,858.815
07 mar 202421,3021,3520,8021,1021,1018.104
06 mar 202420,7021,2020,3521,0521,0524.376
05 mar 202420,9521,1020,2520,4520,4523.582
04 mar 202420,5020,9020,2020,9020,9023.856
01 mar 202420,2520,6020,1020,5020,5012.104
29 feb 202420,7520,8020,0520,5020,5030.776
28 feb 202421,1021,1520,4020,6020,6010.387
27 feb 202420,8521,1520,7021,1521,156.044
26 feb 202421,0021,3020,6021,1021,1017.698
23 feb 202421,6021,6020,7021,0521,0523.302
22 feb 202421,7021,8521,3521,5021,508.723
21 feb 202422,0022,0021,5021,5021,504.925
20 feb 202422,2022,2021,6521,9021,9016.232
19 feb 202421,8022,2021,5022,0522,0515.766
16 feb 202421,4021,8021,2021,6021,6010.603
15 feb 202421,9021,9021,2521,6021,6011.572
14 feb 202421,7021,8021,4021,7021,708.070
13 feb 202421,6521,7021,2021,7021,7017.280
12 feb 202421,7522,0521,4021,8021,8038.026
09 feb 202422,5522,5521,6521,6521,6510.267
08 feb 202423,0523,3522,2522,3022,3017.887
07 feb 202423,3023,5522,7022,7022,708.484
06 feb 202423,2023,5522,9023,5523,5512.195
05 feb 202423,8023,8023,1023,3523,3546.262
02 feb 202423,0023,7022,9523,6523,656.089
01 feb 202423,1023,2522,9022,9522,955.860
31 gen 202423,1023,6022,7023,3523,3511.295
30 gen 202423,0023,2022,8023,1023,106.820
29 gen 202422,9023,0522,6523,0523,055.738
26 gen 202422,6022,8022,2522,8022,804.237
25 gen 202422,4522,6522,0522,5022,5010.099
24 gen 202422,0022,7521,9022,4522,4510.510
23 gen 202421,9522,2521,7521,7521,755.854
22 gen 202422,2522,3021,7021,7021,704.575
19 gen 202422,5522,5522,0522,2522,251.553
18 gen 202422,6022,6522,2522,3522,353.102
17 gen 202423,0023,0022,2522,8522,8517.856
16 gen 202422,7023,5022,6523,3023,3016.007
15 gen 202422,3023,0022,3023,0023,0010.713
12 gen 202422,2522,7522,2022,3022,307.606
11 gen 202423,3523,3522,3522,4022,407.801
10 gen 202422,8523,6522,6523,2523,2519.002
09 gen 202422,8022,9022,3522,7522,755.276
08 gen 202422,2523,1522,0522,8022,8010.501
05 gen 202422,2522,2521,8022,1522,154.833
04 gen 202421,8022,3021,8022,3022,305.599
03 gen 202422,5022,5021,7021,8021,809.481
02 gen 202423,4023,4022,4022,4522,453.014
29 dic 202322,6523,1522,6523,1023,102.481
28 dic 202322,6523,1522,6522,9522,953.040
27 dic 202323,8023,8022,9022,9022,906.861
22 dic 202324,0024,0023,1523,6023,6013.077
21 dic 202323,6523,7523,0523,7023,7030.051
20 dic 202322,6023,7522,4023,6023,6027.642
19 dic 202321,9523,0021,7522,7522,7519.244
18 dic 202321,8522,0021,5021,8521,8524.463
15 dic 202321,3021,7521,2021,7021,7020.091
14 dic 202319,6621,3019,6621,1521,1523.191
13 dic 202320,0520,2519,7619,8019,8047.113
12 dic 202320,5020,5019,9220,0520,056.140
11 dic 202320,6020,9020,2020,4520,4522.992
08 dic 202320,0520,5019,8220,5020,504.703
07 dic 202320,8020,8019,7020,0520,0518.862
06 dic 202319,4420,5519,4420,5520,5520.634
05 dic 202319,8619,8619,3419,5419,5427.134
04 dic 202320,1520,2519,5819,8419,8411.763
01 dic 202319,4620,1019,4420,1020,1037.331
30 nov 202319,6619,8819,4819,6619,669.270
29 nov 202319,7420,2519,6419,8219,829.678
28 nov 202320,0020,0019,3219,7419,746.714
27 nov 202319,8620,2519,7420,1520,155.447
24 nov 202319,7620,1519,7620,1020,103.333
23 nov 202320,1020,3019,8020,0020,0010.548
22 nov 202320,2020,9020,1520,3020,3014.645
21 nov 202320,9520,9520,1520,1520,1512.758
20 nov 202321,4021,4020,6021,0021,0016.766
17 nov 202320,8521,8520,7521,4021,4010.570
16 nov 202320,7520,9020,5020,6020,6018.038
15 nov 202320,3021,0020,3020,8020,8016.836
14 nov 202318,5020,3518,3220,1520,1529.012
13 nov 202318,8419,2218,5818,7418,7410.543
10 nov 202319,2019,2018,7019,0419,045.421
09 nov 202319,2619,3818,9019,2019,2022.804
08 nov 202319,3019,6219,0219,2419,2424.889
07 nov 202319,2019,5218,8219,2419,2410.682
*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...