Italia markets open in 55 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3130-0,0020 (-0,63%)
Alla chiusura: 04:21PM CET
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 20220,30800,31300,30800,31300,31308.592
07 dic 20220,31500,31500,31500,31500,3150-
06 dic 20220,31600,31600,31500,31500,31505.100
05 dic 20220,31800,31800,30900,31000,310025.350
02 dic 20220,31200,31900,31000,31900,319014.050
01 dic 20220,31700,31800,31200,31200,312014.169
30 nov 20220,31200,31800,30500,31800,318053.353
29 nov 20220,31500,32400,30800,31800,318036.172
28 nov 20220,31500,31500,31500,31500,31507.800
25 nov 20220,31200,31200,30800,31200,312024.822
24 nov 20220,31300,31800,30400,31200,312055.017
23 nov 20220,30600,30600,30400,30400,30402.050
22 nov 20220,31000,31000,31000,31000,3100-
21 nov 20220,31100,31100,30600,31000,310013.150
18 nov 20220,31500,31500,30600,31000,310027.216
17 nov 20220,31500,32300,31500,32300,32307.600
16 nov 20220,32000,32300,30700,32300,323071.359
15 nov 20220,32200,32900,32000,32900,329012.455
14 nov 20220,32900,32900,32000,32000,32004.895
11 nov 20220,33400,34100,32000,32900,329028.484
10 nov 20220,33100,34200,33100,33300,33307.100
09 nov 20220,32900,32900,32900,32900,3290-
08 nov 20220,33200,33500,32600,32900,329047.554
07 nov 20220,33400,33500,33400,33400,334016.546
04 nov 20220,33600,34200,33600,34200,342011.550
03 nov 20220,33800,34200,33800,34200,34203.050
02 nov 20220,34500,34500,34500,34500,3450-
01 nov 20220,34500,34500,34500,34500,3450-
31 ott 20220,34500,34500,34500,34500,3450-
28 ott 20220,34500,34500,34500,34500,3450-
27 ott 20220,34000,34500,34000,34500,34505.050
26 ott 20220,33900,34500,33900,34000,340022.795
25 ott 20220,33600,34000,33500,34000,340010.050
24 ott 20220,34500,34500,34500,34500,345019
21 ott 20220,34500,34500,34500,34500,345050
20 ott 20220,34300,34300,34300,34300,3430-
19 ott 20220,34300,34300,34300,34300,34306.170
18 ott 20220,34000,34500,34000,34500,3450150
17 ott 20220,34100,34500,34000,34500,34503.050
14 ott 20220,34800,34900,34800,34900,34904.050
13 ott 20220,33800,35700,33800,35700,35707.851
12 ott 20220,34000,34000,34000,34000,3400400
11 ott 20220,33600,33600,33600,33600,3360373
10 ott 20220,33600,33600,33600,33600,33608.800
07 ott 20220,34000,34500,34000,34500,34506.050
06 ott 20220,34100,35000,34100,34400,344016.668
05 ott 20220,34100,34900,34000,34000,34005.527
04 ott 20220,34100,35000,34100,35000,35001.550
03 ott 20220,33700,35000,33700,34700,347016.699
30 set 20220,35800,35800,34300,34800,348011.045
29 set 20220,35000,35000,34800,34800,34808.055
28 set 20220,35400,36800,34200,35000,350029.917
27 set 20220,33300,36100,33300,36100,361031.788
26 set 20220,35200,35800,33100,34200,342036.559
23 set 20220,33100,35000,32100,33700,3370154.318
22 set 20220,33100,34600,31900,34200,3420148.094
21 set 20220,33000,33300,31300,33000,330087.629
20 set 20220,33200,34900,31300,33200,3320177.053
19 set 20220,32300,33200,32000,32400,324043.149
16 set 20220,34100,35800,32400,32700,327097.614
15 set 20220,34000,34700,33000,33400,334035.786
14 set 20220,34600,34800,34000,34600,346012.601
13 set 20220,33600,35500,33600,34700,347048.786
12 set 20220,33800,34600,32700,34600,346083.154
09 set 20220,34600,34600,32300,33100,331063.290
08 set 20220,33900,35000,33300,34200,34203.899
07 set 20220,33500,33600,32200,33200,332080.157
06 set 20220,32700,33400,32700,33400,33403.145
05 set 20220,32000,33000,31700,32300,323023.876
02 set 20220,31500,36400,31300,32300,3230170.440
01 set 20220,31800,34900,30500,32900,3290158.599
31 ago 20220,31900,31900,31900,31900,31904.330
30 ago 20220,31800,32700,31800,32700,32703.139
29 ago 20220,32500,32500,32500,32500,3250500
26 ago 20220,33300,34300,32300,32300,323029.932
25 ago 20220,33800,33900,33800,33900,33904.229
24 ago 20220,33800,33800,33800,33800,33802.849
23 ago 20220,33300,33900,33200,33900,339026.097
22 ago 20220,34700,34700,34000,34200,34202.204
19 ago 20220,34500,35200,33900,34700,347048.469
18 ago 20220,35400,35400,35400,35400,35402.800
17 ago 20220,35800,35800,34300,35000,350039.856
16 ago 20220,36900,38100,36000,36000,360068.536
12 ago 20220,36600,36600,36400,36400,364018.500
11 ago 20220,37000,37900,36400,37500,375050.039
10 ago 20220,38000,38000,36400,37200,372086.900
09 ago 20220,37200,38300,37200,37300,3730153.123
08 ago 20220,36400,37100,36000,37100,371046.911
05 ago 20220,36000,36600,35500,35500,35507.072
04 ago 20220,36700,36900,36100,36900,369029.213
03 ago 20220,36400,37400,36400,37400,3740100.900
02 ago 20220,37200,37200,36200,37000,370041.023
01 ago 20220,36800,40000,36800,37200,3720395.379
29 lug 20220,32900,37500,32400,36100,3610288.226
28 lug 20220,32900,33100,32900,32900,329027.000
27 lug 20220,32100,32900,31600,32900,329037.206
26 lug 20220,30400,33000,29300,33000,3300248.778
25 lug 20220,31400,31400,30900,30900,309014.366
22 lug 20220,31400,31400,30800,31400,314011.007
21 lug 20220,31400,31400,30600,30600,30603.600
*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...