Italia markets closed

Juventus Football Club S.p.A. (0H65.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3534-0,0078 (-2,16%)
Alla chiusura: 04:27PM BST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241,80701,87141,81061,86961,86963.924
02 mag 20241,78201,81061,75201,79301,7930110.505
01 mag 20241,77601,77601,77601,77601,7760-
30 apr 20241,76801,78021,75661,76701,76708.506
29 apr 20241,72301,77261,72001,77261,772662.437
26 apr 20241,70401,72661,72401,72661,7266103
25 apr 20241,74301,73381,68361,69881,69885.189
24 apr 20241,77401,76401,72981,74221,742214.525
23 apr 20241,75501,78181,74781,75921,759210.655
22 apr 20241,72901,78041,70761,75961,759629.501
19 apr 20241,74901,74361,66861,71081,7108176.073
18 apr 20241,77401,77001,72641,73881,738880.045
17 apr 20241,78001,80501,74881,77441,774458.478
16 apr 20241,87001,85141,70001,76221,7622295.955
15 apr 20241,87601,88241,83021,84001,840048.494
12 apr 20241,85601,88601,84021,88241,8824144.974
11 apr 20241,97201,96721,82201,85911,8591839.626
10 apr 20242,07502,08201,95381,95721,9572358.264
09 apr 20242,08502,14152,07102,08852,088542.564
08 apr 20242,10252,14482,01952,14352,143555.214
05 apr 20242,12252,13552,05302,10802,1080123.607
04 apr 20242,16752,18652,08202,12102,1210228.254
03 apr 20242,16752,19202,15002,18202,182098.261
02 apr 20242,26002,30802,17502,17502,175015.993
28 mar 20242,19252,26802,16052,26382,2638153.958
27 mar 20242,16252,17102,12902,17102,171033.375
26 mar 20242,15752,19502,14152,18032,180376.044
25 mar 20242,08002,16802,07702,16202,1620112.903
22 mar 20242,14752,27702,16702,22002,2200284.559
21 mar 20242,26502,27252,15002,21292,2129425.272
20 mar 20242,38252,37602,29952,31152,311560.376
19 mar 20242,27002,41952,36002,39252,392556.907
18 mar 20242,22502,30802,17102,20662,206642.225
15 mar 20242,35752,36352,23202,24202,242050.760
14 mar 20242,37752,42002,33152,34002,340034.880
13 mar 20242,37752,49052,37002,39252,3925122.645
12 mar 20242,42502,51252,36502,39552,3955206.494
11 mar 20242,42002,52102,17202,45902,4590438.892
08 mar 20242,64502,80102,56052,72752,7275341.627
07 mar 20242,74252,75402,62502,62502,6250114.646
06 mar 20242,62002,89352,62502,74402,7440342.575
05 mar 20242,58252,63352,56652,62002,62001.791
04 mar 20242,56252,61502,55402,57002,570041.515
01 mar 20242,58252,62302,56802,57602,5760652
29 feb 20242,56752,60402,56202,59952,59959.988
28 feb 20242,57252,59052,54852,58002,580012.110
27 feb 20242,55252,58652,53182,57702,577062.276
26 feb 20242,50252,56102,48002,54952,549520.124
23 feb 20242,54752,54752,54752,54752,5475-
22 feb 20242,44502,45882,42682,42682,4268340
21 feb 20242,50252,49652,41002,41002,410010.808
20 feb 20242,45502,52002,43002,49002,490032.773
19 feb 20242,48502,47652,42152,46002,460032.844
16 feb 20242,48002,51002,46752,47702,47705.742
15 feb 20242,46002,50002,46052,50002,5000353
14 feb 20242,46002,46902,43552,46202,46203.884
13 feb 20242,47002,44552,40752,42002,42003.272
12 feb 20242,42002,48502,42502,48502,48505.627
09 feb 20242,46002,45502,42002,44602,446021.801
08 feb 20242,38252,47102,41552,43162,431624.374
07 feb 20242,46002,49602,41152,41152,4115159.205
06 feb 20242,36252,54902,35302,47502,475095.101
05 feb 20242,33252,40852,29502,37702,3770329.473
02 feb 20242,29502,37502,28302,36002,3600142.965
01 feb 20242,25502,31952,23602,31552,315530.065
31 gen 20242,21502,28502,19802,25102,251015.196
30 gen 20242,21002,23202,16352,20852,208548.414
29 gen 20242,23502,24502,18202,22202,2220107.702
26 gen 20242,21002,28002,20202,24752,2475214.510
25 gen 20242,33002,34402,19002,20302,2030512.120
24 gen 2024------
23 gen 20242,40902,42902,35702,42802,428023.633
22 gen 2024------
22 gen 20240.1:1 Frazionamento azionario
19 gen 20242,54602,57002,51202,54802,5480147.812
18 gen 20242,50802,58802,49402,51802,5180170.462
17 gen 20242,50402,51602,48402,50402,504058.836
16 gen 20242,49602,50802,48602,50202,502053.590
15 gen 20242,51402,51602,50002,50602,506025.534
12 gen 20242,51202,52002,49002,51202,512033.180
11 gen 20242,53402,53602,49402,49602,496063.107
10 gen 20242,53602,54202,50602,50802,508058.688
09 gen 20242,53402,55602,52002,53402,534049.627
08 gen 20242,55602,54602,52402,54602,546083.054
05 gen 20242,56802,57202,54002,54602,546054.242
04 gen 20242,57202,57202,54402,55402,554072.968
03 gen 20242,59002,59802,55202,55402,554062.937
02 gen 20242,59002,61302,57802,58602,586077.260
29 dic 20232,62002,62002,56602,57602,5760140.873
28 dic 20232,63002,66202,59802,61002,6100202.367
27 dic 20232,60202,65202,58202,63802,6380164.446
22 dic 20232,65602,72402,55602,59402,5940807.389
21 dic 20232,51202,90002,48202,64202,64201.633.967
20 dic 20232,50002,52402,48002,50402,504047.874
19 dic 20232,49602,51602,48602,49402,494085.274
18 dic 20232,50802,50802,48802,49202,49204.933
15 dic 20232,49202,50802,48002,48602,4860488
14 dic 20232,49002,51402,47002,48802,48801.397
13 dic 20232,50202,51602,48602,50002,5000416
12 dic 20232,49602,57002,48202,49802,49809.459
*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...