Italia markets open in 3 hours 26 minutes

Juventus Football Club S.p.A. (JUVE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,7292-0,0258 (-1,47%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20241,76841,77341,72921,72921,72921.104.805
23 apr 20241,75581,79021,74301,75501,7550967.155
22 apr 20241,71001,77821,70321,73861,73861.995.869
19 apr 20241,75001,75001,67361,70321,70323.483.401
18 apr 20241,76001,81081,73001,75941,75941.666.422
17 apr 20241,76641,80881,74221,76001,76002.013.854
16 apr 20241,85361,85361,76301,76801,76804.321.288
15 apr 20241,88241,88241,82601,85941,85942.045.243
12 apr 20241,86841,89501,84001,88241,88242.354.954
11 apr 20241,96001,97121,82221,84761,84768.127.700
10 apr 20242,10002,10001,95361,95381,95387.152.495
09 apr 20242,14202,14302,07002,08202,08203.084.265
08 apr 20242,12002,15502,01152,14202,14204.928.290
05 apr 20242,11902,14152,05202,09902,09903.587.228
04 apr 20242,17102,18652,08202,11652,11655.259.975
03 apr 20242,16602,19252,15002,17802,17803.297.486
02 apr 20242,26252,32002,16202,16202,16203.019.246
28 mar 20242,20002,26802,16202,26752,26754.194.679
27 mar 20242,16902,18602,13002,18602,18601.858.584
26 mar 20242,15452,19602,14252,16402,16402.102.105
25 mar 20242,08002,16952,07702,16602,16605.543.919
22 mar 20242,15502,28252,15502,25002,25001.937.615
21 mar 20242,25452,29902,14752,14752,14754.560.768
20 mar 20242,36802,38902,29602,32702,32702.134.461
19 mar 20242,34002,42002,31102,40002,40001.803.954
18 mar 20242,21602,33002,16002,33002,33001.892.348
15 mar 20242,30202,31852,22502,22752,22751.880.347
14 mar 20242,37202,42202,32752,34002,34001.028.431
13 mar 20242,48602,49752,36352,38102,38101.561.909
12 mar 20242,44252,51752,36002,38002,38002.899.011
11 mar 20242,40002,55002,16002,49502,49504.335.153
08 mar 20242,22382,40732,20842,40732,40733.293.814
07 mar 20242,33652,35702,24512,26782,26781.357.535
06 mar 20242,26052,48422,24092,35012,35013.180.699
05 mar 20242,19012,24472,18962,23232,2323637.576
04 mar 20242,18502,22982,18112,20292,2029512.456
01 mar 20242,59802,62802,54852,57752,5775660.082
29 feb 20242,57902,61552,57202,59952,5995527.946
28 feb 20242,57902,59152,54652,57752,5775308.416
27 feb 20242,53752,59002,52802,58002,5800501.136
26 feb 20242,52152,56152,48352,54602,5460606.548
23 feb 20242,43202,54902,43202,53802,5380890.212
22 feb 20242,46402,46502,37402,44302,4430398.568
21 feb 20242,48102,51552,40602,41802,4180363.975
20 feb 20242,48002,52702,44352,48502,4850382.196
19 feb 20242,47002,48002,41802,46002,4600615.515
16 feb 20242,49052,50952,46602,48102,4810217.750
15 feb 20242,47052,50202,45802,50002,5000683.868
14 feb 20242,44052,47852,43302,47852,4785281.859
13 feb 20242,43752,46602,40852,45802,4580466.513
12 feb 20242,43002,48352,42752,45602,4560306.122
09 feb 20242,43602,46002,40802,43952,4395378.364
08 feb 20242,41202,47652,41202,44002,4400370.359
07 feb 20242,45402,49902,39952,39952,3995945.160
06 feb 20242,37252,60002,35402,44852,44851.702.700
05 feb 20242,34402,40452,28802,37702,37701.499.662
02 feb 20242,29502,37802,28802,33552,3355754.030
01 feb 20242,24102,31952,23502,29852,29851.155.967
31 gen 20242,21302,28002,20052,25002,2500619.748
30 gen 20242,22952,22952,19002,21752,2175535.199
29 gen 20242,23352,24852,18802,21002,2100508.016
26 gen 20242,21002,27952,20152,23402,23401.304.353
25 gen 20242,33902,33902,19002,19052,19052.106.782
24 gen 20242,45002,47752,34202,34202,34201.160.762
23 gen 20242,40202,43852,40002,43852,4385628.902
22 gen 20242,38452,51002,38452,39402,39401.156.977
22 gen 20241:10 Frazionamento azionario
19 gen 20242,52602,57002,51202,54402,5440666.640
18 gen 20242,49402,58802,49402,52402,5240553.430
17 gen 20242,48602,52602,48602,50002,5000241.687
16 gen 20242,49802,51002,48802,49202,4920169.209
15 gen 20242,50602,51602,50002,50002,5000291.208
12 gen 20242,51202,52202,49002,50802,5080344.258
11 gen 20242,53802,53802,49402,49802,4980477.134
10 gen 20242,54002,54202,50602,52802,5280261.159
09 gen 20242,54202,54802,52602,52602,5260233.999
08 gen 20242,53002,54802,52202,54802,5480205.408
05 gen 20242,57002,58802,53802,53802,5380282.013
04 gen 20242,55202,57402,54002,56802,5680249.508
03 gen 20242,58602,59402,55202,57202,5720225.855
02 gen 20242,60802,61402,58002,58002,5800331.600
29 dic 20232,60002,62002,57202,57202,5720353.812
28 dic 20232,66602,66602,60002,60002,6000557.538
27 dic 20232,59602,66002,58802,64802,6480748.393
22 dic 20232,67402,68802,55802,58002,58001.411.852
21 dic 20232,51202,90002,49802,63602,63604.131.444
20 dic 20232,50002,53002,48602,50002,5000570.903
19 dic 20232,49002,51802,48802,48802,4880267.595
18 dic 20232,50402,51402,48602,50002,5000206.754
15 dic 20232,48602,50802,48402,50602,5060304.474
14 dic 20232,49202,51002,48202,48402,4840428.034
13 dic 20232,51402,51402,49002,49002,4900128.528
12 dic 20232,52002,52002,48802,50002,5000317.539
11 dic 20232,51402,52002,49402,49802,4980293.564
08 dic 20232,50202,51802,49202,51202,5120155.620
07 dic 20232,50002,50002,48002,49002,4900102.489
06 dic 20232,50602,50802,49202,49202,4920231.799
05 dic 20232,50002,51002,49202,49402,4940266.982
04 dic 20232,54002,56202,47002,50802,5080982.509
01 dic 20232,50002,52802,48602,52002,5200346.207
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...