LU-VE S.p.A. Historical Data - LUVE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
LU-VE S.p.A. (LUVE)
LU-VE S.p.A. (LUVE) Historical

LU-VE S.p.A. (LUVE)

21.75

0.20

(0.93%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	1.87353629977	21.35	21.7	21.05	16105	21.35535479	DE
4	-2	-8.42105263158	23.75	24.05	21.05	17567	22.51833083	DE
12	-1.35	-5.84415584416	23.1	24.75	20.05	21116	22.29200208	DE
26	3.01	16.0618996798	18.74	24.75	17.02	17478	21.54195686	DE
52	-8.25	-27.5	30	31.7	17.02	16441	24.42091116	DE
156	6.15	39.4230769231	15.6	32.4	14.95	13366	23.62435951	DE
260	10.4	91.6299559471	11.35	32.4	8.26	13379	19.16912679	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713887700	21.7	0.45	2.12	21.3	21.7	21.2	22140
1713801300	21.25	0.05	0.24	21.4	21.65	21.15	5518
1713542100	21.2	-0.05	-0.24	21.4	21.5	21.15	29584
1713455700	21.25	0	0.00	21.05	21.6	21.05	8307
1713369300	21.25	-0.2	-0.93	21.35	21.65	21.1	14977
1713282900	21.45	-0.75	-3.38	22	22	21.35	19563
1713196500	22.2	-0.2	-0.89	22.45	22.75	22.05	12625
1712937300	22.4	-0.15	-0.67	22.6	23.45	22.4	44173
1712850900	22.55	-0.05	-0.22	22.35	22.7	22.35	6488
1712764500	22.6	-0.2	-0.88	22.75	22.85	22.25	5257
1712678100	22.8	-0.2	-0.87	22.8	23.15	22.8	3890
1712591700	23	0.25	1.10	22.85	23.25	22.75	2983
1712332500	22.75	-0.8	-3.40	23.75	23.75	22.65	10721
1712246100	23.55	0.85	3.74	22.95	23.65	22.7	11704
1712159700	22.7	0.1	0.44	22.5	22.8	22.5	20649
1712073300	22.6	-0.7	-3.00	23.1	23.4	22.6	16959
1711644900	23.3	-0.6	-2.51	23.9	23.9	23.15	17536
1711558500	23.9	-0.05	-0.21	23.75	24.05	23.65	63131
1711472100	23.95	-0.15	-0.62	23.95	24	23.35	21266
1711385700	24.1	0	0.00	23.55	24.75	23.4	91052
1711126500	24.1	1.3	5.70	23.05	24.35	23.05	89593
1711040100	22.8	1.25	5.80	21.9	23.2	21.75	69631
1710953700	21.55	0.95	4.61	20.5	21.65	20.2	107427
1710867300	20.6	-0.3	-1.44	20.75	20.9	20.55	10200
1710780900	20.9	-0.35	-1.65	21.45	21.45	20.6	12890
1710521700	21.25	0.1	0.47	20.75	21.25	20.7	9881
1710435300	21.15	0.1	0.48	21.25	21.45	21	7400
1710348900	21.05	0.15	0.72	21	21.6	20.45	26099
1710262500	20.9	0.15	0.72	21	21.1	20.7	11761
1710176100	20.75	0	0.00	20.4	20.75	20.4	2764
1709916900	20.75	-0.3	-1.43	21.4	21.4	20.6	8815
1709830500	21.05	-0.15	-0.71	21.3	21.35	20.8	18104
1709744100	21.2	0.75	3.67	20.7	21.2	20.35	24376
1709657700	20.45	-0.35	-1.68	20.95	21.1	20.25	23582
1709571300	20.8	0.3	1.46	20.5	20.9	20.2	23856
1709312100	20.5	0	0.00	20.25	20.6	20.1	12104
1709225700	20.5	-0.1	-0.49	20.75	20.8	20.05	30776
1709139300	20.6	-0.55	-2.60	21.1	21.15	20.4	10387
1709052900	21.15	0.2	0.95	20.85	21.15	20.7	6044
1708966500	20.95	-0.25	-1.18	21	21.3	20.6	17698
1708707300	21.2	-0.2	-0.93	21.6	21.6	20.7	23302
1708620900	21.4	-0.15	-0.70	21.7	21.85	21.35	8723
1708534500	21.55	-0.3	-1.37	22	22	21.55	4925
1708448100	21.85	-0.35	-1.58	22.2	22.2	21.65	16232
1708361700	22.2	0.4	1.83	21.8	22.2	21.5	15766
1708102500	21.8	0.55	2.59	21.4	21.8	21.2	10603
1708016100	21.25	-0.3	-1.39	21.9	21.9	21.25	11572
1707929700	21.55	-0.15	-0.69	21.7	21.8	21.4	8070
1707843300	21.7	-0.05	-0.23	21.65	21.7	21.2	17280
1707756900	21.75	-0.15	-0.68	21.75	22.05	21.4	38026
1707497700	21.9	-0.55	-2.45	22.55	22.55	21.75	10267
1707411300	22.45	-0.35	-1.54	23.05	23.35	22.25	17887
1707324900	22.8	-0.6	-2.56	23.3	23.55	22.75	8484
1707238500	23.4	0.2	0.86	23.2	23.4	22.9	12195
1707152100	23.2	-0.25	-1.07	23.8	23.8	23.1	46262
1706892900	23.45	0.5	2.18	23	23.7	22.95	6089
1706806500	22.95	-0.65	-2.75	23.1	23.25	22.9	5860
1706720100	23.6	0.6	2.61	23.1	23.6	22.7	11295
1706633700	23	0.1	0.44	23	23.2	22.8	6820
1706547300	22.9	0.2	0.88	22.9	22.95	22.65	5738
1706288100	22.7	0.5	2.25	22.6	22.7	22.25	4237
1706201700	22.2	-0.15	-0.67	22.45	22.65	22.05	10099
1706115300	22.35	0.5	2.29	22	22.75	21.9	10510

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions