Italia markets closed

Juniper Networks Inc (JNP.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,82-0,03 (-0,09%)
Alla chiusura: 08:01AM CEST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202431,8231,8231,8231,8231,82-
09 mag 202431,8531,8531,8531,8531,85-
08 mag 202431,8432,1531,8432,1532,15-
07 mag 202432,0532,0532,0532,0532,05-
06 mag 202432,1332,1332,1332,1332,13-
03 mag 202432,2932,2932,2932,2932,29-
02 mag 202432,2832,2832,2832,2832,28-
30 apr 202432,6132,6132,6132,6132,61-
29 apr 202432,4432,4432,4432,4432,44-
26 apr 202432,3532,3532,3532,3532,35-
25 apr 202432,7532,7532,5432,5432,54500
24 apr 202433,3533,3533,1033,1033,10-
23 apr 202433,8533,8533,5633,5633,56-
22 apr 202433,8533,8533,8533,8533,85-
19 apr 202433,8433,8633,8133,8133,81-
18 apr 202434,0234,0233,9133,9133,91-
17 apr 202434,0934,1034,0934,1034,10-
16 apr 202434,2434,2434,2434,2434,24-
15 apr 202434,5434,5434,5434,5434,54-
12 apr 202434,2534,2534,2534,2534,25-
11 apr 202434,1334,3834,1334,3834,38-
10 apr 202434,0134,4234,0134,4234,42-
09 apr 202433,9933,9933,9933,9933,99-
08 apr 202433,9433,9433,9433,9433,94-
05 apr 202434,0034,0034,0034,0034,00-
04 apr 202433,9833,9833,9833,9833,98-
03 apr 202433,8933,8933,8933,8933,89-
02 apr 202434,2434,2434,2434,2434,24-
28 mar 202434,3334,3334,3334,3334,33-
27 mar 202434,2234,2234,2234,2234,22-
26 mar 202433,9333,9333,9333,9333,93-
25 mar 202433,9433,9433,9433,9433,94-
22 mar 202433,8834,1633,8834,1434,14-
21 mar 202433,5433,9733,5433,9733,97-
20 mar 202433,5233,5233,5233,5233,52-
19 mar 202433,6233,8433,6233,8433,8494
18 mar 202433,0833,7133,0833,7133,71-
15 mar 202433,2833,2833,2833,2833,28-
14 mar 202433,2133,2133,2133,2133,21-
13 mar 202433,5533,5533,3933,3933,39-
12 mar 202433,7133,9433,7033,7033,70-
11 mar 202434,0134,0134,0134,0134,01-
08 mar 202434,0434,1534,0434,1434,14-
07 mar 202434,0234,1034,0234,1034,10-
06 mar 202434,1834,3334,1834,2634,26-
05 mar 202434,2534,5234,2534,5234,52540
04 mar 202434,1234,5934,1234,5934,59-
01 mar 202434,0634,0634,0634,0634,06-
29 feb 202433,6633,6633,6633,6633,66-
29 feb 20240.22 Dividendo
28 feb 202434,0434,0434,0434,0433,82-
27 feb 202434,0234,6434,0234,6434,42203
26 feb 202434,0834,0834,0534,0533,8315
23 feb 202434,3234,3234,3234,3234,10-
22 feb 202434,2734,3734,2734,3734,1515
21 feb 202434,0334,0334,0334,0333,81-
20 feb 202434,1234,1334,1234,1233,90-
19 feb 202434,1834,2634,1834,2634,0450
16 feb 202434,1934,3134,1934,3134,09-
15 feb 202434,2534,2534,2534,2534,03-
14 feb 202434,2834,2834,2834,2834,06-
13 feb 202433,9934,4633,9934,4634,24428
12 feb 202434,0034,0034,0034,0033,78-
09 feb 202434,0334,2434,0334,2434,02-
08 feb 202434,0134,2034,0134,2033,98-
07 feb 202434,1134,4034,1134,4034,18-
06 feb 202434,0134,0134,0134,0133,79-
05 feb 202433,9433,9433,9433,9433,72-
02 feb 202433,6934,1533,6934,1533,93-
01 feb 202434,0634,0634,0634,0633,84-
31 gen 202434,1834,1834,0934,0933,87650
30 gen 202434,4034,5034,4034,5034,281.000
29 gen 202434,1034,1034,1034,1033,88-
26 gen 202434,0334,0334,0334,0333,81-
25 gen 202434,0334,0334,0234,0233,80100
24 gen 202434,2634,2634,1834,1833,96-
23 gen 202434,2734,4134,2734,4134,19-
22 gen 202434,3034,4034,3034,4034,1832
19 gen 202433,9833,9833,9833,9833,76-
18 gen 202433,9833,9833,9833,9833,76-
17 gen 202433,8233,8233,8233,8233,60-
16 gen 202434,2834,4134,2834,4134,19145
15 gen 202434,2434,2434,2434,2434,02-
12 gen 202434,3234,8134,2434,2434,0290
11 gen 202434,4034,4034,2034,2934,071.613
10 gen 202434,8034,8033,7034,3034,082.827
09 gen 202433,5133,7433,4133,4133,19325
08 gen 202427,0127,4427,0127,4427,26-
05 gen 202426,9826,9826,9826,9826,81-
04 gen 202427,2427,2427,2427,2427,06-
03 gen 202426,5026,5026,5026,5026,33-
02 gen 202426,5726,5726,5726,5726,40-
29 dic 202326,4326,4326,4326,4326,26-
28 dic 202326,2426,2426,2426,2426,07-
27 dic 202326,6126,6126,6126,6126,44-
22 dic 202326,2426,2426,2426,2426,07-
21 dic 202326,3926,3926,3926,3926,22-
20 dic 202326,5826,5826,5826,5826,41-
19 dic 202326,5726,5726,5726,5726,40-
18 dic 202326,7126,7326,7126,7326,56-
*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...