Italia markets close in 1 minute

Juniper Networks Inc (JNP.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
32,22+0,04 (+0,12%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202432,2232,2232,2232,2232,22-
04 giu 202432,1832,1832,1832,1832,18-
03 giu 202432,4632,4632,4632,4632,46-
03 giu 20240.22 Dividendo
31 mag 202432,1232,1231,8231,9831,76-
30 mag 202431,5131,5131,5131,5131,29-
29 mag 202431,3131,9831,3131,9831,76-
28 mag 202431,8731,8731,7231,7231,50-
27 mag 202431,7131,9531,7131,9531,73-
24 mag 202431,9131,9131,9131,9131,69-
23 mag 202431,7431,9331,7431,9131,69-
22 mag 202431,5331,5331,5331,5331,31-
21 mag 202431,5631,5631,5631,5631,34-
20 mag 202431,5931,5931,5931,5931,37-
17 mag 202431,6631,8431,6631,8431,62-
16 mag 202431,5131,5131,5131,5131,29-
15 mag 202431,5431,5431,5431,5431,32-
14 mag 202431,7031,7831,7031,7831,56-
13 mag 202431,9031,9431,9031,9431,72-
10 mag 202431,8231,8231,8231,8231,60-
09 mag 202431,8531,8531,8531,8531,63-
08 mag 202431,8432,1531,8432,1531,93-
07 mag 202432,0532,0532,0532,0531,83-
06 mag 202432,1332,1332,1332,1331,91-
03 mag 202432,2932,2932,2932,2932,07-
02 mag 202432,2832,2832,2832,2832,06-
30 apr 202432,6132,6132,6132,6132,39-
29 apr 202432,4432,4432,4432,4432,22-
26 apr 202432,3532,3532,3532,3532,13-
25 apr 202432,7532,7532,5432,5432,32500
24 apr 202433,3533,3533,1033,1032,87-
23 apr 202433,8533,8533,5633,5633,33-
22 apr 202433,8533,8533,8533,8533,62-
19 apr 202433,8433,8633,8133,8133,58-
18 apr 202434,0234,0233,9133,9133,68-
17 apr 202434,0934,1034,0934,1033,87-
16 apr 202434,2434,2434,2434,2434,00-
15 apr 202434,5434,5434,5434,5434,30-
12 apr 202434,2534,2534,2534,2534,01-
11 apr 202434,1334,3834,1334,3834,14-
10 apr 202434,0134,4234,0134,4234,18-
09 apr 202433,9933,9933,9933,9933,76-
08 apr 202433,9433,9433,9433,9433,71-
05 apr 202434,0034,0034,0034,0033,77-
04 apr 202433,9833,9833,9833,9833,75-
03 apr 202433,8933,8933,8933,8933,66-
02 apr 202434,2434,2434,2434,2434,00-
28 mar 202434,3334,3334,3334,3334,09-
27 mar 202434,2234,2234,2234,2233,98-
26 mar 202433,9333,9333,9333,9333,70-
25 mar 202433,9433,9433,9433,9433,71-
22 mar 202433,8834,1633,8834,1433,91-
21 mar 202433,5433,9733,5433,9733,74-
20 mar 202433,5233,5233,5233,5233,29-
19 mar 202433,6233,8433,6233,8433,6194
18 mar 202433,0833,7133,0833,7133,48-
15 mar 202433,2833,2833,2833,2833,05-
14 mar 202433,2133,2133,2133,2132,98-
13 mar 202433,5533,5533,3933,3933,16-
12 mar 202433,7133,9433,7033,7033,47-
11 mar 202434,0134,0134,0134,0133,78-
08 mar 202434,0434,1534,0434,1433,91-
07 mar 202434,0234,1034,0234,1033,87-
06 mar 202434,1834,3334,1834,2634,02-
05 mar 202434,2534,5234,2534,5234,28540
04 mar 202434,1234,5934,1234,5934,35-
01 mar 202434,0634,0634,0634,0633,83-
29 feb 202433,6633,6633,6633,6633,43-
29 feb 20240.22 Dividendo
28 feb 202434,0434,0434,0434,0433,59-
27 feb 202434,0234,6434,0234,6434,18203
26 feb 202434,0834,0834,0534,0533,6015
23 feb 202434,3234,3234,3234,3233,86-
22 feb 202434,2734,3734,2734,3733,9115
21 feb 202434,0334,0334,0334,0333,58-
20 feb 202434,1234,1334,1234,1233,67-
19 feb 202434,1834,2634,1834,2633,8050
16 feb 202434,1934,3134,1934,3133,85-
15 feb 202434,2534,2534,2534,2533,79-
14 feb 202434,2834,2834,2834,2833,82-
13 feb 202433,9934,4633,9934,4634,00428
12 feb 202434,0034,0034,0034,0033,55-
09 feb 202434,0334,2434,0334,2433,78-
08 feb 202434,0134,2034,0134,2033,75-
07 feb 202434,1134,4034,1134,4033,94-
06 feb 202434,0134,0134,0134,0133,56-
05 feb 202433,9433,9433,9433,9433,49-
02 feb 202433,6934,1533,6934,1533,70-
01 feb 202434,0634,0634,0634,0633,61-
31 gen 202434,1834,1834,0934,0933,64650
30 gen 202434,4034,5034,4034,5034,041.000
29 gen 202434,1034,1034,1034,1033,65-
26 gen 202434,0334,0334,0334,0333,58-
25 gen 202434,0334,0334,0234,0233,57100
24 gen 202434,2634,2634,1834,1833,73-
23 gen 202434,2734,4134,2734,4133,95-
22 gen 202434,3034,4034,3034,4033,9432
19 gen 202433,9833,9833,9833,9833,53-
18 gen 202433,9833,9833,9833,9833,53-
17 gen 202433,8233,8233,8233,8233,37-
*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...