Dati storici Lovisa - LOV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,35	33,50	25,30	28,14	528.793	-3,00	-9,88%
1 Mese	30,00	33,50	25,30	29,02	357.044	-2,65	-8,83%
3 Mesi	31,48	36,85	25,30	31,41	336.824	-4,13	-13,12%
6 Mesi	31,68	38,29	25,30	31,95	297.432	-4,33	-13,67%
1 Anno	18,48	38,29	17,31	29,35	292.766	8,87	48,00%
3 Anni	22,81	38,29	12,35	23,58	293.706	4,54	19,90%
5 Anni	12,33	38,29	2,34	17,32	322.813	15,02	121,82%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	27,35	0,70	2,63%	25,96	32,01	25,30	697.426
21 Nov 2024	26,65	-0,53	-1,95%	27,21	27,42	26,59	367.428
20 Nov 2024	27,18	-0,17	-0,62%	27,20	31,50	27,06	300.699
19 Nov 2024	27,35	-0,65	-2,32%	27,36	27,97	27,03	700.409
18 Nov 2024	28,00	-1,02	-3,51%	27,65	28,18	26,52	702.678
15 Nov 2024	29,02	-1,20	-3,97%	30,17	30,36	28,97	844.409
14 Nov 2024	30,22	-0,21	-0,69%	30,35	33,50	30,15	95.768
13 Nov 2024	30,43	0,04	0,13%	29,84	30,59	29,81	138.325
12 Nov 2024	30,39	0,47	1,57%	30,50	30,55	29,80	169.392
11 Nov 2024	29,92	-0,28	-0,93%	30,30	30,45	29,83	260.201
08 Nov 2024	30,20	0,01	0,03%	30,50	30,70	29,98	110.702
07 Nov 2024	30,19	-0,42	-1,37%	30,78	31,24	29,83	214.659
06 Nov 2024	30,61	0,77	2,58%	30,29	30,62	29,94	224.807
05 Nov 2024	29,84	0,00	0,00%	29,81	30,01	29,60	236.530
04 Nov 2024	29,84	0,19	0,64%	29,74	30,06	29,65	339.535
01 Nov 2024	29,65	-0,33	-1,10%	29,60	30,10	29,54	273.078
31 Ott 2024	29,98	0,16	0,55%	29,76	30,45	29,55	340.209
30 Ott 2024	29,815	0,86	2,95%	28,70	30,19	28,70	444.877
29 Ott 2024	28,96	0,17	0,59%	29,09	29,09	28,41	445.985
28 Ott 2024	28,79	0,18	0,63%	28,63	29,34	28,34	332.695
25 Ott 2024	28,61	-0,21	-0,73%	28,85	29,45	28,50	375.705
24 Ott 2024	28,82	-1,10	-3,68%	30,00	30,07	28,71	590.212