Dati storici Lovisa - LOV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,07	32,98	30,175	31,85	167.588	0,80	2,57%
1 Mese	30,71	32,98	27,01	31,07	218.817	1,16	3,78%
3 Mesi	27,00	33,54	20,00	31,08	288.858	4,87	18,04%
6 Mesi	19,50	33,54	17,31	26,22	290.322	12,37	63,44%
1 Anno	25,68	33,54	17,01	22,60	340.387	6,19	24,10%
3 Anni	13,25	33,54	12,35	21,27	277.911	18,62	140,53%
5 Anni	11,40	33,54	2,34	15,50	314.562	20,47	179,56%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mag 2024	31,87	-0,97	-2,95%	32,07	33,00	31,50	119.462
16 Mag 2024	32,84	0,22	0,67%	33,04	33,13	32,53	125.123
15 Mag 2024	32,62	0,20	0,62%	32,68	32,98	32,56	109.857
14 Mag 2024	32,42	0,12	0,37%	32,18	32,58	32,09	177.464
13 Mag 2024	32,30	0,49	1,54%	31,71	32,44	31,625	157.581
10 Mag 2024	31,81	1,00	3,25%	30,97	32,13	30,95	154.067
09 Mag 2024	30,81	-0,30	-0,96%	31,07	31,07	30,175	238.972
08 Mag 2024	31,11	-0,38	-1,21%	31,68	31,75	31,00	238.983
07 Mag 2024	31,49	-0,26	-0,80%	32,03	32,21	31,23	264.287
06 Mag 2024	31,745	-0,06	-0,17%	32,02	32,23	31,47	293.672
03 Mag 2024	31,80	0,90	2,91%	31,15	32,02	31,00	214.052
02 Mag 2024	30,90	-0,07	-0,23%	30,86	31,17	30,67	121.551
01 Mag 2024	30,97	-0,85	-2,67%	31,01	31,17	30,72	121.272
30 Apr 2024	31,82	-0,08	-0,25%	31,62	32,03	31,36	126.254
29 Apr 2024	31,90	1,54	5,07%	30,90	31,99	30,86	215.347
26 Apr 2024	30,36	-0,71	-2,29%	30,52	30,74	30,12	187.217
24 Apr 2024	31,07	-0,47	-1,49%	31,69	31,84	30,84	233.523
23 Apr 2024	31,54	0,74	2,40%	30,86	31,64	30,77	220.506
22 Apr 2024	30,80	1,45	4,94%	30,17	31,02	29,93	261.497
19 Apr 2024	29,35	-0,39	-1,29%	29,26	32,00	27,01	431.163