Dati storici Lovisa - LOV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,88	28,13	23,82	26,53	312.795	-3,83	-13,74%
1 Mese	28,43	30,88	23,82	28,10	299.431	-4,38	-15,41%
3 Mesi	29,75	32,00	23,82	28,17	255.610	-5,70	-19,16%
6 Mesi	30,72	36,85	23,82	29,67	279.189	-6,67	-21,71%
1 Anno	31,56	38,29	23,82	30,87	267.215	-7,51	-23,80%
3 Anni	18,60	38,29	12,35	24,37	295.960	5,45	29,30%
5 Anni	9,20	38,29	2,34	18,17	321.071	14,85	161,41%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	24,93	-0,43	-1,70%	24,88	25,08	23,70	476.822
10 Mar 2025	25,36	-0,12	-0,47%	25,70	25,70	25,16	259.844
07 Mar 2025	25,48	-0,89	-3,38%	26,04	26,32	25,10	317.457
06 Mar 2025	26,37	-0,97	-3,55%	26,83	27,23	26,25	295.814
05 Mar 2025	27,34	-0,41	-1,46%	27,50	27,89	27,08	372.927
04 Mar 2025	27,745	-1,01	-3,50%	27,88	28,13	27,24	317.934
03 Mar 2025	28,75	-0,41	-1,41%	28,93	29,03	27,51	296.172
28 Feb 2025	29,16	0,46	1,60%	28,76	29,58	28,44	540.059
27 Feb 2025	28,70	0,39	1,38%	28,77	29,23	28,48	403.276
26 Feb 2025	28,31	1,47	5,48%	27,40	28,35	26,98	363.970
25 Feb 2025	26,84	-1,21	-4,31%	28,69	28,69	26,33	663.230
24 Feb 2025	28,05	-1,08	-3,71%	27,44	28,78	27,00	592.095
21 Feb 2025	29,13	-1,00	-3,32%	30,50	30,63	26,01	439.551
20 Feb 2025	30,13	-0,41	-1,34%	30,69	30,88	30,10	307.612
19 Feb 2025	30,54	0,55	1,83%	30,20	30,64	30,05	152.541
18 Feb 2025	29,99	0,03	0,10%	29,82	30,16	29,67	135.848
17 Feb 2025	29,96	0,84	2,87%	29,93	30,145	29,41	132.458
14 Feb 2025	29,125	0,15	0,50%	29,18	29,85	28,76	113.176
13 Feb 2025	28,98	0,54	1,88%	28,74	28,99	28,38	111.683
12 Feb 2025	28,445	-0,01	-0,02%	28,24	28,53	28,02	90.761