Italia markets open in 3 hours 28 minutes
Dow Jones
33.309,51 +535,11 (+1,63%) Nasdaq
12.854,80 +360,88 (+2,89%) Nikkei 225
27.819,33 -180,63 (-0,65%) EUR/USD
1,0289 -0,0013 (-0,12%) BTC-EUR
23.651,48 +1.219,56 (+5,44%) CMC Crypto 200
573,55 +42,33 (+7,97%)
JONIX S.p.A. (JNX.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 01:01PM CEST
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 ago 2022 | 1,8600 | 1,8600 | 1,8100 | 1,8100 | 1,8100 | 4.200 |
| 09 ago 2022 | 1,8600 | 1,8900 | 1,8600 | 1,8900 | 1,8900 | 600 |
| 08 ago 2022 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 300 |
| 05 ago 2022 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 900 |
| 04 ago 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 03 ago 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 300 |
| 02 ago 2022 | 1,8400 | 1,9000 | 1,8400 | 1,9000 | 1,9000 | 1.200 |
| 01 ago 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 300 |
| 29 lug 2022 | 1,8600 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | 2.100 |
| 28 lug 2022 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 300 |
| 27 lug 2022 | 1,8700 | 1,8900 | 1,8700 | 1,8900 | 1,8900 | 900 |
| 26 lug 2022 | 1,8250 | 1,8700 | 1,8000 | 1,8700 | 1,8700 | 4.200 |
| 25 lug 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 22 lug 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 21 lug 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 20 lug 2022 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 300 |
| 19 lug 2022 | 1,9000 | 1,9600 | 1,8900 | 1,8900 | 1,8900 | 1.500 |
| 18 lug 2022 | 1,8900 | 1,9500 | 1,8900 | 1,9500 | 1,9500 | 1.500 |
| 15 lug 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 600 |
| 14 lug 2022 | 1,9000 | 1,9000 | 1,8800 | 1,8800 | 1,8800 | 5.400 |
| 13 lug 2022 | 1,9100 | 1,9100 | 1,7700 | 1,9000 | 1,9000 | 9.300 |
| 12 lug 2022 | 1,8800 | 1,9200 | 1,8800 | 1,9150 | 1,9150 | 1.800 |
| 11 lug 2022 | 1,9200 | 1,9750 | 1,9200 | 1,9200 | 1,9200 | 4.800 |
| 08 lug 2022 | 1,8700 | 1,8850 | 1,8600 | 1,8850 | 1,8850 | 2.700 |
| 07 lug 2022 | 1,8700 | 1,8800 | 1,8400 | 1,8400 | 1,8400 | 6.300 |
| 06 lug 2022 | 1,8450 | 1,8800 | 1,8400 | 1,8400 | 1,8400 | 10.500 |
| 05 lug 2022 | 1,9650 | 1,9650 | 1,8700 | 1,9300 | 1,9300 | 3.000 |
| 04 lug 2022 | 2,0300 | 2,0400 | 2,0300 | 2,0400 | 2,0400 | 1.500 |
| 01 lug 2022 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 2.100 |
| 30 giu 2022 | 2,0400 | 2,0400 | 1,9250 | 1,9600 | 1,9600 | 3.300 |
| 29 giu 2022 | 2,0900 | 2,0900 | 1,9800 | 1,9800 | 1,9800 | 20.400 |
| 28 giu 2022 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 600 |
| 27 giu 2022 | 2,1900 | 2,2000 | 2,1900 | 2,2000 | 2,2000 | 1.800 |
| 24 giu 2022 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2.100 |
| 23 giu 2022 | 2,3000 | 2,3000 | 2,1700 | 2,2000 | 2,2000 | 12.000 |
| 22 giu 2022 | 2,2800 | 2,2800 | 2,2500 | 2,2500 | 2,2500 | 1.200 |
| 21 giu 2022 | 2,2500 | 2,4600 | 2,2500 | 2,3000 | 2,3000 | 7.500 |
| 20 giu 2022 | 2,1300 | 2,2300 | 2,1300 | 2,2300 | 2,2300 | 1.500 |
| 17 giu 2022 | 2,2100 | 2,2100 | 2,2000 | 2,2000 | 2,2000 | 3.300 |
| 16 giu 2022 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 2.400 |
| 15 giu 2022 | 2,4200 | 2,4400 | 2,3600 | 2,3600 | 2,3600 | 2.400 |
| 14 giu 2022 | 2,6300 | 2,6300 | 2,3500 | 2,3800 | 2,3800 | 16.200 |
| 13 giu 2022 | 2,5800 | 2,7300 | 2,5800 | 2,6200 | 2,6200 | 16.500 |
| 10 giu 2022 | 2,6000 | 2,6000 | 2,4600 | 2,4600 | 2,4600 | 11.700 |
| 09 giu 2022 | 2,7700 | 2,8000 | 2,6500 | 2,6500 | 2,6500 | 8.400 |
| 08 giu 2022 | 2,9100 | 2,9500 | 2,8300 | 2,8300 | 2,8300 | 5.100 |
| 07 giu 2022 | 2,9900 | 2,9900 | 2,9300 | 2,9400 | 2,9400 | 3.000 |
| 06 giu 2022 | 2,9400 | 2,9900 | 2,9400 | 2,9900 | 2,9900 | 1.500 |
| 03 giu 2022 | 3,0500 | 3,0500 | 3,0000 | 3,0000 | 3,0000 | 900 |
| 02 giu 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 01 giu 2022 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 3,0000 | 3.900 |
| 31 mag 2022 | 3,0500 | 3,1000 | 2,9700 | 2,9700 | 2,9700 | 1.500 |
| 30 mag 2022 | 3,1400 | 3,1500 | 3,1000 | 3,1000 | 3,1000 | 1.200 |
| 27 mag 2022 | 3,1200 | 3,2000 | 3,1200 | 3,1500 | 3,1500 | 1.200 |
| 26 mag 2022 | 3,2000 | 3,2000 | 3,1900 | 3,2000 | 3,2000 | 2.400 |
| 25 mag 2022 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 24 mag 2022 | 3,2000 | 3,2500 | 3,1600 | 3,2100 | 3,2100 | 5.700 |
| 23 mag 2022 | 3,2800 | 3,2900 | 3,2100 | 3,2900 | 3,2900 | 9.900 |
| 23 mag 2022 | 0.076 Dividendo | |||||
| 20 mag 2022 | 3,3800 | 3,3800 | 3,2800 | 3,3800 | 3,3040 | 5.100 |
| 19 mag 2022 | 3,4000 | 3,4000 | 3,3000 | 3,3000 | 3,2258 | 1.200 |
| 18 mag 2022 | 3,3800 | 3,3800 | 3,3000 | 3,3000 | 3,2258 | 1.200 |
| 17 mag 2022 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 3,2258 | 2.400 |
| 16 mag 2022 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2844 | 600 |
| 13 mag 2022 | 3,4200 | 3,4200 | 3,3300 | 3,4000 | 3,3236 | 5.100 |
| 12 mag 2022 | 3,5000 | 3,5000 | 3,4900 | 3,4900 | 3,4115 | 600 |
| 11 mag 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5191 | 300 |
| 10 mag 2022 | 3,5800 | 3,6000 | 3,5000 | 3,6000 | 3,5191 | 1.800 |
| 09 mag 2022 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6070 | - |
| 06 mag 2022 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6070 | - |
| 05 mag 2022 | 3,7400 | 3,7400 | 3,6900 | 3,6900 | 3,6070 | 2.400 |
| 04 mag 2022 | 3,7700 | 3,8300 | 3,7400 | 3,7400 | 3,6559 | 5.100 |
| 03 mag 2022 | 3,9000 | 3,9000 | 3,7000 | 3,7800 | 3,6950 | 4.800 |
| 02 mag 2022 | 3,8900 | 3,8900 | 3,7500 | 3,8000 | 3,7146 | 4.500 |
| 29 apr 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,8905 | - |
| 28 apr 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,8905 | - |
| 27 apr 2022 | 3,8400 | 3,9800 | 3,8400 | 3,9800 | 3,8905 | 600 |
| 26 apr 2022 | 3,8600 | 3,9800 | 3,8600 | 3,9800 | 3,8905 | 600 |
| 25 apr 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8319 | - |
| 22 apr 2022 | 3,9900 | 3,9900 | 3,9200 | 3,9200 | 3,8319 | 1.800 |
| 21 apr 2022 | 4,2000 | 4,2000 | 4,0800 | 4,0800 | 3,9883 | 11.100 |
| 20 apr 2022 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,2522 | 300 |
| 19 apr 2022 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,2620 | 300 |
| 14 apr 2022 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,1935 | - |
| 13 apr 2022 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,1935 | - |
| 12 apr 2022 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,1935 | 600 |
| 11 apr 2022 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,1544 | - |
| 08 apr 2022 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,1544 | - |
| 07 apr 2022 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,1544 | 600 |
| 06 apr 2022 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2033 | 300 |
| 05 apr 2022 | 4,4000 | 4,4000 | 4,3000 | 4,3000 | 4,2033 | 600 |
| 04 apr 2022 | 4,4000 | 4,4200 | 4,4000 | 4,4200 | 4,3206 | 900 |
| 01 apr 2022 | 4,3000 | 4,4000 | 4,3000 | 4,4000 | 4,3011 | 2.100 |
| 31 mar 2022 | 4,3000 | 4,3000 | 4,1800 | 4,1800 | 4,0860 | 900 |
| 30 mar 2022 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2229 | 300 |
| 29 mar 2022 | 4,3000 | 4,4000 | 4,3000 | 4,4000 | 4,3011 | 900 |
| 28 mar 2022 | 4,3700 | 4,3800 | 4,3000 | 4,3000 | 4,2033 | 2.100 |
| 25 mar 2022 | 4,3200 | 4,3800 | 4,2650 | 4,3800 | 4,2815 | 3.600 |
| 24 mar 2022 | 4,2000 | 4,3800 | 4,1250 | 4,2950 | 4,1984 | 3.300 |
| 23 mar 2022 | 4,1150 | 4,1200 | 4,1150 | 4,1200 | 4,0274 | 600 |
| *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.
