Italia markets close in 2 hours 9 minutes

LVenture Group S.p.A. (LVEN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,32000,0000 (0,00%)
Al 02:01PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 20220,32900,32900,32000,32000,320019.500
01 lug 20220,31600,32800,31000,32000,320055.619
30 giu 20220,31300,32800,31200,31600,316031.950
29 giu 20220,32000,32000,31300,32000,320036.115
28 giu 20220,32100,32600,30300,32600,326063.445
27 giu 20220,33200,33200,32000,32900,32903.150
24 giu 20220,32900,33800,32900,33100,33107.640
23 giu 20220,33500,33800,33500,33800,33804.804
22 giu 20220,33800,33800,33800,33800,3380-
21 giu 20220,33500,33800,32900,33800,338030.260
20 giu 20220,33800,33800,32900,33500,33503.401
17 giu 20220,32100,33800,32000,33800,338031.030
16 giu 20220,33100,33800,32000,32000,320036.225
15 giu 20220,32100,34000,31800,33100,331076.795
14 giu 202231,500033,700031,500033,700033,70001.109
13 giu 20220,31800,31800,31500,31500,31507.897
10 giu 20220,31800,32800,31000,32600,326026.154
09 giu 20220,32700,33000,31500,32600,326044.043
08 giu 20220,33200,33300,32900,32900,32907.621
07 giu 20220,33400,33400,33400,33400,33406.307
06 giu 20220,34300,36000,31700,32800,3280166.708
03 giu 20220,33600,34400,33600,34300,34308.716
02 giu 20220,34500,34500,33700,34400,34409.793
01 giu 20220,34400,34400,33700,34300,34301.300
31 mag 20220,33600,35700,33600,34500,345033.082
30 mag 20220,33600,33600,33200,33600,336014.644
27 mag 20220,33600,34000,33500,33600,336010.774
26 mag 20220,33400,33600,32900,33600,336014.133
25 mag 20220,33700,33800,33600,33600,336017.800
24 mag 20220,33900,34400,33700,34400,344010.700
23 mag 20220,34400,34700,34400,34700,347017.919
20 mag 20220,34200,34300,34000,34000,340028.400
19 mag 20220,34000,34100,33400,33700,337021.990
18 mag 20220,34900,34900,34000,34300,343016.010
17 mag 20220,34800,35600,34200,34200,342025.350
16 mag 20220,33900,35300,33800,34500,345027.882
13 mag 20220,35500,36700,33800,34000,3400126.070
12 mag 20220,35500,35500,34600,35000,350071.114
11 mag 20220,35900,36200,35800,36000,360013.816
10 mag 20220,36000,37800,35900,35900,359057.793
09 mag 20220,36000,36700,36000,36100,361070.434
06 mag 20220,36000,36000,36000,36000,36007.000
05 mag 20220,37100,37100,36000,36000,360030.769
04 mag 20220,36800,38200,36400,36500,365036.264
03 mag 20220,37400,37500,36700,37400,374022.473
02 mag 20220,37000,37500,36600,37500,37506.564
29 apr 20220,37100,37700,36800,37700,377051.409
28 apr 20220,37600,38500,37000,37700,37708.713
27 apr 20220,37900,37900,36700,37100,371040.351
26 apr 20220,38200,38800,37800,38600,386022.232
25 apr 20220,38600,39000,38600,39000,390017.765
22 apr 20220,39700,40600,38000,38600,3860250.725
21 apr 20220,37900,38600,37900,38000,380042.796
20 apr 20220,40600,40700,38000,38600,3860167.077
19 apr 20220,38200,43000,38200,39600,39602.277.215
14 apr 20220,36400,37200,36400,37200,372010.580
13 apr 20220,37000,37300,36300,37300,373015.050
12 apr 20220,37300,38300,36700,36700,367043.900
11 apr 20220,36500,37400,36500,36700,367023.710
08 apr 20220,37700,37700,36800,36800,368018.537
07 apr 20220,38300,39100,37100,37700,377075.458
06 apr 20220,39200,39200,39200,39200,39201.000
05 apr 20220,39000,39200,39000,39200,392012.078
04 apr 20220,39100,39100,39100,39100,39105.610
01 apr 20220,38300,38300,38300,38300,38301.000
31 mar 20220,38600,39200,38500,39200,392014.206
30 mar 20220,39200,39200,38600,39000,390050.670
29 mar 20220,38600,39600,38600,38700,387031.600
28 mar 20220,37600,40200,36800,38400,3840137.522
25 mar 20220,37300,37400,36400,37400,374057.270
24 mar 20220,37400,37700,37400,37700,37704.472
23 mar 20220,37900,37900,37300,37300,37309.469
22 mar 20220,37400,38100,37300,37300,373019.040
21 mar 20220,37900,37900,37300,37300,37306.290
18 mar 20220,38000,38100,37300,37300,373012.782
17 mar 20220,38000,39000,37700,37700,377044.540
16 mar 20220,38600,38600,38600,38600,38605.000
15 mar 20220,38500,38500,38000,38000,38002.299
14 mar 20220,37900,39300,37500,38300,383065.897
11 mar 20220,38300,38900,37500,38000,3800111.556
10 mar 20220,38000,42000,38000,39100,3910221.193
09 mar 20220,36200,37500,36200,37500,37507.483
08 mar 20220,35400,37200,33200,36100,361051.268
07 mar 20220,35000,35400,32500,35000,3500100.812
04 mar 20220,38200,38200,35200,35200,352077.950
03 mar 20220,39100,39100,37200,38800,388035.743
02 mar 20220,39300,39300,39300,39300,39301.000
01 mar 20220,39400,39500,39400,39400,39403.497
28 feb 20220,39900,39900,39000,39800,398021.893
25 feb 20220,39400,40000,39400,39500,395025.643
24 feb 20220,39000,39500,38500,39500,395021.494
23 feb 20220,39300,40000,39200,40000,40008.859
22 feb 20220,39800,40000,39400,40000,400023.819
21 feb 20220,40000,40600,39900,40000,400012.370
18 feb 20220,40000,40000,40000,40000,40001.000
17 feb 20220,40000,40000,39900,40000,400023.000
16 feb 20220,40100,40100,40000,40000,40009.384
15 feb 20220,40500,41200,40000,40800,408021.050
14 feb 20220,40100,40600,39500,40300,403037.499
11 feb 20220,39800,40900,39800,40900,40905.505
*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...