Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
5,38-0,10 (-1,82%)
Alla chiusura: 05:25PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 dic 20215,355,385,325,385,383.000
02 dic 20215,485,485,485,485,48300
01 dic 20215,365,505,365,475,472.100
30 nov 20215,455,505,395,465,466.000
29 nov 20215,735,735,405,415,4110.800
26 nov 20215,535,985,535,735,7312.000
25 nov 20215,395,645,255,505,505.100
24 nov 20215,505,505,415,425,422.700
23 nov 20215,755,755,505,505,503.300
22 nov 20215,595,725,595,705,707.200
19 nov 20215,685,725,545,605,6018.600
18 nov 20215,625,755,525,605,608.700
17 nov 20215,705,705,495,605,605.700
16 nov 20215,625,645,425,605,604.800
15 nov 20215,385,655,365,505,508.700
12 nov 20215,475,475,325,405,402.700
11 nov 20215,405,475,355,395,392.400
10 nov 20215,495,495,315,485,482.700
09 nov 20215,465,465,305,305,303.000
08 nov 20215,475,475,325,325,321.800
05 nov 20215,485,485,365,365,36900
04 nov 20215,505,505,375,505,501.200
03 nov 20215,585,585,445,445,443.600
02 nov 20215,435,645,415,505,507.500
01 nov 20215,395,395,395,395,39300
29 ott 20215,355,355,305,305,302.100
28 ott 20215,305,345,305,325,321.500
27 ott 20215,305,305,305,305,30-
26 ott 20215,385,385,305,305,304.500
25 ott 20215,305,305,305,305,30300
22 ott 20215,325,325,305,305,304.500
21 ott 20215,365,405,335,405,405.100
20 ott 20215,385,385,375,375,37600
19 ott 20215,415,555,395,425,422.100
18 ott 20215,425,425,405,405,40900
15 ott 20215,385,535,385,415,412.700
14 ott 20215,505,505,345,345,342.400
13 ott 20215,425,425,425,425,42-
12 ott 20215,425,425,425,425,42900
11 ott 20215,455,475,355,475,473.600
08 ott 20215,445,525,415,415,415.700
07 ott 20215,455,455,235,405,406.000
06 ott 20215,335,425,315,425,422.700
05 ott 20215,405,415,405,405,402.700
04 ott 20215,285,525,145,395,3928.200
01 ott 20215,425,425,335,365,365.700
30 set 20215,455,455,405,445,449.300
29 set 20215,505,695,475,485,4823.100
28 set 20215,365,815,325,485,4861.800
27 set 20215,245,355,245,345,345.100
24 set 20215,215,245,175,245,245.700
23 set 20215,135,225,105,215,219.600
22 set 20215,065,185,005,115,1116.800
21 set 20215,255,445,005,015,0136.900
20 set 20215,105,235,105,215,213.300
17 set 20215,245,315,145,155,158.700
16 set 20215,215,305,195,255,252.400
15 set 20215,305,355,255,255,251.500
14 set 20215,245,355,195,355,352.400
13 set 20215,255,305,235,305,30900
10 set 20215,415,415,185,255,2511.400
09 set 20215,405,445,405,405,402.700
08 set 20215,365,425,305,355,3517.400
07 set 20215,175,235,175,235,23900
06 set 20215,175,205,175,175,173.000
03 set 20215,155,155,125,125,122.400
02 set 20215,205,205,205,205,201.800
01 set 20215,255,255,215,255,252.400
31 ago 20215,305,305,105,145,147.200
30 ago 20215,275,405,275,295,295.400
27 ago 20215,035,265,035,255,254.800
26 ago 20215,205,205,005,085,0810.200
25 ago 20215,155,205,155,205,202.400
24 ago 20215,185,225,145,145,144.800
23 ago 20215,215,245,195,195,195.700
20 ago 20215,145,285,145,225,223.300
19 ago 20215,195,305,135,205,206.000
18 ago 20215,305,305,205,205,206.300
17 ago 20215,465,465,215,295,2917.400
16 ago 20215,495,555,225,405,4028.500
13 ago 20215,405,495,175,225,2254.600
12 ago 20215,836,305,385,385,38173.100
11 ago 20215,455,935,235,785,78177.600
10 ago 20214,844,874,814,824,823.900
09 ago 20214,894,894,894,894,89-
06 ago 20214,844,894,824,894,891.800
05 ago 20214,894,954,894,954,951.800
04 ago 20214,824,944,824,854,855.700
03 ago 20215,055,054,824,844,8415.300
02 ago 20215,165,164,995,055,058.400
30 lug 20215,135,155,135,155,151.500
29 lug 20214,975,054,855,005,007.200
28 lug 20215,055,074,965,055,054.200
27 lug 20215,095,095,005,005,0010.200
26 lug 20215,105,105,105,105,10600
23 lug 20215,055,105,045,105,101.500
22 lug 20215,175,205,025,025,025.100
21 lug 20215,085,175,005,005,004.800
20 lug 20215,235,234,974,984,985.400
19 lug 20214,845,284,715,105,1017.700
*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...