Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,9220+0,0120 (+1,32%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
26 nov 2021 - 26 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 20220,89600,92600,85200,92200,922033.900
24 nov 20220,93000,93000,91000,91000,910013.200
23 nov 20220,96600,96600,96600,96600,9660-
22 nov 20220,96400,96600,92000,96600,96601.800
21 nov 20220,95000,98200,95000,95000,95002.400
18 nov 20220,99001,00000,92000,94400,944012.600
17 nov 20220,96800,99000,95800,97000,970010.200
16 nov 20220,98601,00000,95800,98800,98802.700
15 nov 20220,96801,01500,96001,00001,000023.100
14 nov 20221,00001,01000,98000,98000,98006.600
11 nov 20220,96801,03000,90001,01001,010033.300
10 nov 20221,00001,04500,96800,96800,968033.600
09 nov 20220,90001,06000,90001,04501,045050.100
08 nov 20220,90000,90000,86200,89200,892012.300
07 nov 20220,90400,90400,88000,89600,89602.700
04 nov 20220,88000,90000,87000,87400,874020.700
03 nov 20220,87800,88000,86000,88000,880014.400
02 nov 20220,86000,88000,86000,87000,870010.800
01 nov 20220,86400,86400,82200,84400,84409.900
31 ott 20220,84000,86000,80000,83600,836013.500
28 ott 20220,86000,87400,83400,85000,850034.200
27 ott 20220,93400,93600,84400,86000,8600120.600
26 ott 20220,74800,91000,74800,91000,9100132.900
25 ott 20220,72800,75200,71800,75200,752038.700
24 ott 20220,72800,81800,70000,74000,7400124.500
21 ott 20220,77400,79800,71600,74000,740079.500
20 ott 20220,67000,78000,64400,78000,780058.200
19 ott 20220,65600,67600,65000,66800,668010.500
18 ott 20220,60000,66000,60000,65000,650034.500
17 ott 20220,62000,63200,60000,60000,60006.300
14 ott 20220,64200,64200,60000,62000,62006.900
13 ott 20220,60000,63600,59800,62000,620017.700
12 ott 20220,61400,62400,57000,59400,594026.100
11 ott 20220,67000,67000,61000,63000,630012.600
10 ott 20220,68000,68000,60000,66000,660053.400
07 ott 20220,69000,73800,69000,71200,712037.500
06 ott 20220,72000,73000,69000,70000,700052.500
05 ott 20220,75600,75600,71400,71400,714012.600
04 ott 20220,70400,77400,70200,74000,740052.200
03 ott 20220,70000,76000,70000,71200,712042.600
30 set 20220,71000,73000,65000,70400,704087.300
29 set 20220,83000,83000,70600,71600,716058.200
28 set 20220,78600,91200,77200,80000,8000117.600
27 set 20221,19001,24500,78600,78600,786092.700
26 set 20221,12001,12001,12001,12001,120021.600
23 set 20222,00002,00002,00002,00002,0000-
22 set 20222,05002,18002,00002,00002,000042.000
21 set 20222,10002,11002,03002,10002,10008.700
20 set 20222,10002,14002,03002,05002,050025.800
19 set 20222,13002,14002,07002,07002,07006.000
16 set 20222,06002,13002,04002,11002,110010.500
15 set 20222,04002,08002,04002,06002,060012.600
14 set 20221,98002,00001,97002,00002,00003.600
13 set 20221,97502,05001,96502,03002,030011.100
12 set 20221,95502,00001,89502,00002,000013.200
09 set 20221,91501,99001,91501,97501,975010.200
08 set 20222,04002,05001,93501,97001,970043.800
07 set 20221,97002,09001,96502,03002,030018.600
06 set 20222,08002,23001,97002,04002,040090.600
05 set 20221,99002,07001,94002,07002,070020.700
02 set 20221,95002,11001,95002,01002,0100141.000
01 set 20221,89001,92001,84001,92001,920026.700
31 ago 20221,89001,89001,89001,89001,8900-
30 ago 20221,88501,89001,88001,89001,89007.800
29 ago 20221,81001,86001,81001,84001,84003.900
26 ago 20221,81001,87001,81001,81001,81003.000
25 ago 20221,85501,85501,82001,82001,82002.700
24 ago 20221,89001,90001,89001,90001,90006.900
23 ago 20221,89501,89501,89501,89501,8950-
22 ago 20221,90001,90001,85001,89501,89501.500
19 ago 20221,86001,87001,86001,87001,8700600
18 ago 20221,84001,84001,84001,84001,8400-
17 ago 20221,86001,94501,84001,84001,84009.900
16 ago 20221,82001,89001,80001,88001,88006.600
12 ago 20221,88001,89001,88001,89001,89001.200
11 ago 20221,80001,89001,80001,89001,89002.100
10 ago 20221,86001,86001,81001,81001,81004.200
09 ago 20221,86001,89001,86001,89001,8900600
08 ago 20221,92001,92001,92001,92001,9200300
05 ago 20221,85001,90001,85001,90001,9000900
04 ago 20221,90001,90001,90001,90001,9000-
03 ago 20221,90001,90001,90001,90001,9000300
02 ago 20221,84001,90001,84001,90001,90001.200
01 ago 20221,90001,90001,90001,90001,9000300
29 lug 20221,86001,90001,86001,90001,90002.100
28 lug 20221,89001,89001,89001,89001,8900300
27 lug 20221,87001,89001,87001,89001,8900900
26 lug 20221,82501,87001,80001,87001,87004.200
25 lug 20221,90001,90001,90001,90001,9000-
22 lug 20221,90001,90001,90001,90001,9000-
21 lug 20221,90001,90001,90001,90001,9000-
20 lug 20221,90001,90001,90001,90001,9000300
19 lug 20221,90001,96001,89001,89001,89001.500
18 lug 20221,89001,95001,89001,95001,95001.500
15 lug 20221,91001,91001,91001,91001,9100600
14 lug 20221,90001,90001,88001,88001,88005.400
13 lug 20221,91001,91001,77001,90001,90009.300
12 lug 20221,88001,92001,88001,91501,91501.800
11 lug 20221,92001,97501,92001,92001,92004.800
08 lug 20221,87001,88501,86001,88501,88502.700
*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...