Dati storici Lovisa - LOV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,86	31,99	30,12	31,24	214.148	0,11	0,36%
1 Mese	33,11	33,54	27,01	31,25	235.449	-2,14	-6,46%
3 Mesi	23,11	33,54	20,00	29,99	301.805	7,86	34,01%
6 Mesi	17,29	33,54	17,12	24,97	308.064	13,68	79,12%
1 Anno	26,75	33,54	17,01	22,45	342.170	4,22	15,78%
3 Anni	14,46	33,54	12,35	21,08	278.597	16,51	114,18%
5 Anni	11,40	33,54	2,34	15,53	314.419	19,57	171,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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
18 Apr 2024	29,735	-1,39	-4,45%	30,71	31,11	29,67	390.264
17 Apr 2024	31,12	0,20	0,65%	30,86	31,30	30,55	273.403
16 Apr 2024	30,92	-0,57	-1,81%	31,11	31,23	30,75	237.301
15 Apr 2024	31,49	-1,47	-4,46%	32,20	32,50	31,33	206.555
12 Apr 2024	32,96	-0,34	-1,02%	33,07	33,45	32,66	107.404
11 Apr 2024	33,30	-0,16	-0,48%	32,89	33,44	32,60	248.190
10 Apr 2024	33,46	0,87	2,67%	32,71	33,54	32,71	240.845
09 Apr 2024	32,59	0,43	1,34%	32,20	32,67	32,01	244.329
08 Apr 2024	32,16	0,88	2,81%	31,50	32,25	31,35	144.900
05 Apr 2024	31,28	-0,08	-0,26%	30,86	31,44	30,41	201.044
04 Apr 2024	31,36	0,45	1,46%	31,48	31,595	30,96	137.726
03 Apr 2024	30,91	-1,27	-3,95%	31,30	31,61	30,815	259.840
02 Apr 2024	32,18	-1,16	-3,48%	33,11	33,17	32,07	141.924