Italia markets close in 15 minutes

JONIX S.p.A. (JNX.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,3800+0,0800 (+2,42%)
Al 04:47PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 20223,38003,38003,28003,38003,38005.100
19 mag 20223,40003,40003,30003,30003,30001.200
18 mag 20223,38003,38003,30003,30003,30001.200
17 mag 20223,36003,36003,30003,30003,30002.400
16 mag 20223,36003,36003,36003,36003,3600600
13 mag 20223,42003,42003,33003,40003,40005.100
12 mag 20223,50003,50003,49003,49003,4900600
11 mag 20223,60003,60003,60003,60003,6000300
10 mag 20223,58003,60003,50003,60003,60001.800
09 mag 20223,69003,69003,69003,69003,6900-
06 mag 20223,69003,69003,69003,69003,6900-
05 mag 20223,74003,74003,69003,69003,69002.400
04 mag 20223,77003,83003,74003,74003,74005.100
03 mag 20223,90003,90003,70003,78003,78004.800
02 mag 20223,89003,89003,75003,80003,80004.500
29 apr 20223,98003,98003,98003,98003,9800-
28 apr 20223,98003,98003,98003,98003,9800-
27 apr 20223,84003,98003,84003,98003,9800600
26 apr 20223,86003,98003,86003,98003,9800600
25 apr 20223,92003,92003,92003,92003,9200-
22 apr 20223,99003,99003,92003,92003,92001.800
21 apr 20224,20004,20004,08004,08004,080011.100
20 apr 20224,35004,35004,35004,35004,3500300
19 apr 20224,36004,36004,36004,36004,3600300
14 apr 20224,29004,29004,29004,29004,2900-
13 apr 20224,29004,29004,29004,29004,2900-
12 apr 20224,29004,29004,29004,29004,2900600
11 apr 20224,25004,25004,25004,25004,2500-
08 apr 20224,25004,25004,25004,25004,2500-
07 apr 20224,25004,25004,25004,25004,2500600
06 apr 20224,30004,30004,30004,30004,3000300
05 apr 20224,40004,40004,30004,30004,3000600
04 apr 20224,40004,42004,40004,42004,4200900
01 apr 20224,30004,40004,30004,40004,40002.100
31 mar 20224,30004,30004,18004,18004,1800900
30 mar 20224,32004,32004,32004,32004,3200300
29 mar 20224,30004,40004,30004,40004,4000900
28 mar 20224,37004,38004,30004,30004,30002.100
25 mar 20224,32004,38004,26504,38004,38003.600
24 mar 20224,20004,38004,12504,29504,29503.300
23 mar 20224,11504,12004,11504,12004,1200600
22 mar 20224,16004,16004,00504,09004,09001.800
21 mar 20224,34004,34004,16004,16004,16001.200
18 mar 20224,30004,30004,25004,25004,25001.200
17 mar 20224,25004,25004,25004,25004,2500300
16 mar 20224,12004,23004,10004,23004,23001.200
15 mar 20223,98003,98003,98003,98003,9800-
14 mar 20224,06004,06503,98003,98003,98002.100
11 mar 20223,95003,95003,90003,92503,92502.400
10 mar 20223,98003,98003,90003,90003,90001.500
09 mar 20223,84503,93503,84503,93503,9350600
08 mar 20223,81003,81003,70003,74503,74501.500
07 mar 20223,72503,74003,55003,72003,72002.700
04 mar 20224,10504,10503,83003,85003,85004.800
03 mar 20224,15004,15004,02004,02004,0200600
02 mar 20224,16004,16004,00004,09004,09003.600
01 mar 20224,15004,24004,04004,12504,12502.700
28 feb 20224,04004,15004,01004,15004,15002.100
25 feb 20224,04004,15004,00504,15004,15003.000
24 feb 20224,31004,31003,98004,06004,060011.400
23 feb 20224,50504,50504,50004,50004,5000600
22 feb 20224,60004,60004,60004,60004,60001.500
21 feb 20224,61504,61504,59004,60004,60003.900
18 feb 20224,49004,54004,48004,49504,49503.300
17 feb 20224,38504,38504,38504,38504,38501.500
16 feb 20224,48004,48004,48004,48004,48002.100
15 feb 20224,58004,58004,46504,52504,52507.500
14 feb 20224,69004,69004,57004,64004,64003.600
11 feb 20224,85004,85004,85004,85004,8500300
10 feb 20224,82004,95004,80004,80004,800012.300
09 feb 20224,77004,77004,77004,77004,7700300
08 feb 20224,77004,77004,77004,77004,7700300
07 feb 20224,68504,75504,66004,75504,75501.200
04 feb 20224,63504,83004,63004,83004,83002.400
03 feb 20224,80004,80004,72504,72504,72501.200
02 feb 20224,82004,82004,82004,82004,8200300
01 feb 20224,85504,87004,85504,85504,85503.300
31 gen 20224,87504,99004,85504,89004,89004.500
28 gen 20224,99004,99004,99004,99004,9900-
27 gen 20224,99004,99004,99004,99004,9900-
26 gen 20224,85504,99004,85004,99004,99003.300
25 gen 20224,94504,94504,94504,94504,9450300
24 gen 20224,96504,96504,85504,88004,88001.800
21 gen 20225,05005,07004,92505,03005,03002.700
20 gen 20225,09005,09005,05005,08005,08003.000
19 gen 20225,05005,10005,00005,08005,08007.200
18 gen 20225,03005,06005,00005,00005,00004.200
17 gen 20225,00005,00004,91504,94004,94001.800
14 gen 20225,07005,07004,93005,00005,00002.400
13 gen 20224,99004,99004,99004,99004,9900300
12 gen 20224,97005,00004,94004,94504,94503.900
11 gen 20224,99505,02004,99505,02005,0200900
10 gen 20225,09005,09004,90004,92504,92508.100
07 gen 20224,94005,25004,94005,10005,100029.700
06 gen 20224,99004,99004,99004,99004,9900300
05 gen 20225,00005,00005,00005,00005,00001.800
04 gen 20225,09005,09005,01005,04005,04007.500
03 gen 20225,09005,10005,00005,09005,09003.900
30 dic 20215,05005,16005,02005,08005,080012.300
29 dic 20214,94505,16004,94505,05005,050032.400
*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...