JONIX S.p.A. (JNX.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 04:47PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 mag 2022 | 3,3800 | 3,3800 | 3,2800 | 3,3800 | 3,3800 | 5.100 |
| 19 mag 2022 | 3,4000 | 3,4000 | 3,3000 | 3,3000 | 3,3000 | 1.200 |
| 18 mag 2022 | 3,3800 | 3,3800 | 3,3000 | 3,3000 | 3,3000 | 1.200 |
| 17 mag 2022 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 3,3000 | 2.400 |
| 16 mag 2022 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 600 |
| 13 mag 2022 | 3,4200 | 3,4200 | 3,3300 | 3,4000 | 3,4000 | 5.100 |
| 12 mag 2022 | 3,5000 | 3,5000 | 3,4900 | 3,4900 | 3,4900 | 600 |
| 11 mag 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 300 |
| 10 mag 2022 | 3,5800 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | 1.800 |
| 09 mag 2022 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 06 mag 2022 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 05 mag 2022 | 3,7400 | 3,7400 | 3,6900 | 3,6900 | 3,6900 | 2.400 |
| 04 mag 2022 | 3,7700 | 3,8300 | 3,7400 | 3,7400 | 3,7400 | 5.100 |
| 03 mag 2022 | 3,9000 | 3,9000 | 3,7000 | 3,7800 | 3,7800 | 4.800 |
| 02 mag 2022 | 3,8900 | 3,8900 | 3,7500 | 3,8000 | 3,8000 | 4.500 |
| 29 apr 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 28 apr 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 27 apr 2022 | 3,8400 | 3,9800 | 3,8400 | 3,9800 | 3,9800 | 600 |
| 26 apr 2022 | 3,8600 | 3,9800 | 3,8600 | 3,9800 | 3,9800 | 600 |
| 25 apr 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 22 apr 2022 | 3,9900 | 3,9900 | 3,9200 | 3,9200 | 3,9200 | 1.800 |
| 21 apr 2022 | 4,2000 | 4,2000 | 4,0800 | 4,0800 | 4,0800 | 11.100 |
| 20 apr 2022 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 300 |
| 19 apr 2022 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 300 |
| 14 apr 2022 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 13 apr 2022 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 12 apr 2022 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 600 |
| 11 apr 2022 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 08 apr 2022 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
| 07 apr 2022 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 600 |
| 06 apr 2022 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 300 |
| 05 apr 2022 | 4,4000 | 4,4000 | 4,3000 | 4,3000 | 4,3000 | 600 |
| 04 apr 2022 | 4,4000 | 4,4200 | 4,4000 | 4,4200 | 4,4200 | 900 |
| 01 apr 2022 | 4,3000 | 4,4000 | 4,3000 | 4,4000 | 4,4000 | 2.100 |
| 31 mar 2022 | 4,3000 | 4,3000 | 4,1800 | 4,1800 | 4,1800 | 900 |
| 30 mar 2022 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 300 |
| 29 mar 2022 | 4,3000 | 4,4000 | 4,3000 | 4,4000 | 4,4000 | 900 |
| 28 mar 2022 | 4,3700 | 4,3800 | 4,3000 | 4,3000 | 4,3000 | 2.100 |
| 25 mar 2022 | 4,3200 | 4,3800 | 4,2650 | 4,3800 | 4,3800 | 3.600 |
| 24 mar 2022 | 4,2000 | 4,3800 | 4,1250 | 4,2950 | 4,2950 | 3.300 |
| 23 mar 2022 | 4,1150 | 4,1200 | 4,1150 | 4,1200 | 4,1200 | 600 |
| 22 mar 2022 | 4,1600 | 4,1600 | 4,0050 | 4,0900 | 4,0900 | 1.800 |
| 21 mar 2022 | 4,3400 | 4,3400 | 4,1600 | 4,1600 | 4,1600 | 1.200 |
| 18 mar 2022 | 4,3000 | 4,3000 | 4,2500 | 4,2500 | 4,2500 | 1.200 |
| 17 mar 2022 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 300 |
| 16 mar 2022 | 4,1200 | 4,2300 | 4,1000 | 4,2300 | 4,2300 | 1.200 |
| 15 mar 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 14 mar 2022 | 4,0600 | 4,0650 | 3,9800 | 3,9800 | 3,9800 | 2.100 |
| 11 mar 2022 | 3,9500 | 3,9500 | 3,9000 | 3,9250 | 3,9250 | 2.400 |
| 10 mar 2022 | 3,9800 | 3,9800 | 3,9000 | 3,9000 | 3,9000 | 1.500 |
| 09 mar 2022 | 3,8450 | 3,9350 | 3,8450 | 3,9350 | 3,9350 | 600 |
| 08 mar 2022 | 3,8100 | 3,8100 | 3,7000 | 3,7450 | 3,7450 | 1.500 |
| 07 mar 2022 | 3,7250 | 3,7400 | 3,5500 | 3,7200 | 3,7200 | 2.700 |
| 04 mar 2022 | 4,1050 | 4,1050 | 3,8300 | 3,8500 | 3,8500 | 4.800 |
| 03 mar 2022 | 4,1500 | 4,1500 | 4,0200 | 4,0200 | 4,0200 | 600 |
| 02 mar 2022 | 4,1600 | 4,1600 | 4,0000 | 4,0900 | 4,0900 | 3.600 |
| 01 mar 2022 | 4,1500 | 4,2400 | 4,0400 | 4,1250 | 4,1250 | 2.700 |
| 28 feb 2022 | 4,0400 | 4,1500 | 4,0100 | 4,1500 | 4,1500 | 2.100 |
| 25 feb 2022 | 4,0400 | 4,1500 | 4,0050 | 4,1500 | 4,1500 | 3.000 |
| 24 feb 2022 | 4,3100 | 4,3100 | 3,9800 | 4,0600 | 4,0600 | 11.400 |
| 23 feb 2022 | 4,5050 | 4,5050 | 4,5000 | 4,5000 | 4,5000 | 600 |
| 22 feb 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 1.500 |
| 21 feb 2022 | 4,6150 | 4,6150 | 4,5900 | 4,6000 | 4,6000 | 3.900 |
| 18 feb 2022 | 4,4900 | 4,5400 | 4,4800 | 4,4950 | 4,4950 | 3.300 |
| 17 feb 2022 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 1.500 |
| 16 feb 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 2.100 |
| 15 feb 2022 | 4,5800 | 4,5800 | 4,4650 | 4,5250 | 4,5250 | 7.500 |
| 14 feb 2022 | 4,6900 | 4,6900 | 4,5700 | 4,6400 | 4,6400 | 3.600 |
| 11 feb 2022 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 300 |
| 10 feb 2022 | 4,8200 | 4,9500 | 4,8000 | 4,8000 | 4,8000 | 12.300 |
| 09 feb 2022 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 300 |
| 08 feb 2022 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 300 |
| 07 feb 2022 | 4,6850 | 4,7550 | 4,6600 | 4,7550 | 4,7550 | 1.200 |
| 04 feb 2022 | 4,6350 | 4,8300 | 4,6300 | 4,8300 | 4,8300 | 2.400 |
| 03 feb 2022 | 4,8000 | 4,8000 | 4,7250 | 4,7250 | 4,7250 | 1.200 |
| 02 feb 2022 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 300 |
| 01 feb 2022 | 4,8550 | 4,8700 | 4,8550 | 4,8550 | 4,8550 | 3.300 |
| 31 gen 2022 | 4,8750 | 4,9900 | 4,8550 | 4,8900 | 4,8900 | 4.500 |
| 28 gen 2022 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 27 gen 2022 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 26 gen 2022 | 4,8550 | 4,9900 | 4,8500 | 4,9900 | 4,9900 | 3.300 |
| 25 gen 2022 | 4,9450 | 4,9450 | 4,9450 | 4,9450 | 4,9450 | 300 |
| 24 gen 2022 | 4,9650 | 4,9650 | 4,8550 | 4,8800 | 4,8800 | 1.800 |
| 21 gen 2022 | 5,0500 | 5,0700 | 4,9250 | 5,0300 | 5,0300 | 2.700 |
| 20 gen 2022 | 5,0900 | 5,0900 | 5,0500 | 5,0800 | 5,0800 | 3.000 |
| 19 gen 2022 | 5,0500 | 5,1000 | 5,0000 | 5,0800 | 5,0800 | 7.200 |
| 18 gen 2022 | 5,0300 | 5,0600 | 5,0000 | 5,0000 | 5,0000 | 4.200 |
| 17 gen 2022 | 5,0000 | 5,0000 | 4,9150 | 4,9400 | 4,9400 | 1.800 |
| 14 gen 2022 | 5,0700 | 5,0700 | 4,9300 | 5,0000 | 5,0000 | 2.400 |
| 13 gen 2022 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 300 |
| 12 gen 2022 | 4,9700 | 5,0000 | 4,9400 | 4,9450 | 4,9450 | 3.900 |
| 11 gen 2022 | 4,9950 | 5,0200 | 4,9950 | 5,0200 | 5,0200 | 900 |
| 10 gen 2022 | 5,0900 | 5,0900 | 4,9000 | 4,9250 | 4,9250 | 8.100 |
| 07 gen 2022 | 4,9400 | 5,2500 | 4,9400 | 5,1000 | 5,1000 | 29.700 |
| 06 gen 2022 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 300 |
| 05 gen 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1.800 |
| 04 gen 2022 | 5,0900 | 5,0900 | 5,0100 | 5,0400 | 5,0400 | 7.500 |
| 03 gen 2022 | 5,0900 | 5,1000 | 5,0000 | 5,0900 | 5,0900 | 3.900 |
| 30 dic 2021 | 5,0500 | 5,1600 | 5,0200 | 5,0800 | 5,0800 | 12.300 |
| 29 dic 2021 | 4,9450 | 5,1600 | 4,9450 | 5,0500 | 5,0500 | 32.400 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
