Italia markets open in 3 hours 28 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,8100-0,0800 (-4,23%)
Alla chiusura: 01:01PM CEST
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
07 lug 20221,87001,88001,84001,84001,84006.300
06 lug 20221,84501,88001,84001,84001,840010.500
05 lug 20221,96501,96501,87001,93001,93003.000
04 lug 20222,03002,04002,03002,04002,04001.500
01 lug 20222,00002,02002,00002,02002,02002.100
30 giu 20222,04002,04001,92501,96001,96003.300
29 giu 20222,09002,09001,98001,98001,980020.400
28 giu 20222,13002,13002,13002,13002,1300600
27 giu 20222,19002,20002,19002,20002,20001.800
24 giu 20222,19002,19002,19002,19002,19002.100
23 giu 20222,30002,30002,17002,20002,200012.000
22 giu 20222,28002,28002,25002,25002,25001.200
21 giu 20222,25002,46002,25002,30002,30007.500
20 giu 20222,13002,23002,13002,23002,23001.500
17 giu 20222,21002,21002,20002,20002,20003.300
16 giu 20222,30002,30002,20002,20002,20002.400
15 giu 20222,42002,44002,36002,36002,36002.400
14 giu 20222,63002,63002,35002,38002,380016.200
13 giu 20222,58002,73002,58002,62002,620016.500
10 giu 20222,60002,60002,46002,46002,460011.700
09 giu 20222,77002,80002,65002,65002,65008.400
08 giu 20222,91002,95002,83002,83002,83005.100
07 giu 20222,99002,99002,93002,94002,94003.000
06 giu 20222,94002,99002,94002,99002,99001.500
03 giu 20223,05003,05003,00003,00003,0000900
02 giu 20223,00003,00003,00003,00003,0000-
01 giu 20222,98003,00002,98003,00003,00003.900
31 mag 20223,05003,10002,97002,97002,97001.500
30 mag 20223,14003,15003,10003,10003,10001.200
27 mag 20223,12003,20003,12003,15003,15001.200
26 mag 20223,20003,20003,19003,20003,20002.400
25 mag 20223,21003,21003,21003,21003,2100-
24 mag 20223,20003,25003,16003,21003,21005.700
23 mag 20223,28003,29003,21003,29003,29009.900
23 mag 20220.076 Dividendo
20 mag 20223,38003,38003,28003,38003,30405.100
19 mag 20223,40003,40003,30003,30003,22581.200
18 mag 20223,38003,38003,30003,30003,22581.200
17 mag 20223,36003,36003,30003,30003,22582.400
16 mag 20223,36003,36003,36003,36003,2844600
13 mag 20223,42003,42003,33003,40003,32365.100
12 mag 20223,50003,50003,49003,49003,4115600
11 mag 20223,60003,60003,60003,60003,5191300
10 mag 20223,58003,60003,50003,60003,51911.800
09 mag 20223,69003,69003,69003,69003,6070-
06 mag 20223,69003,69003,69003,69003,6070-
05 mag 20223,74003,74003,69003,69003,60702.400
04 mag 20223,77003,83003,74003,74003,65595.100
03 mag 20223,90003,90003,70003,78003,69504.800
02 mag 20223,89003,89003,75003,80003,71464.500
29 apr 20223,98003,98003,98003,98003,8905-
28 apr 20223,98003,98003,98003,98003,8905-
27 apr 20223,84003,98003,84003,98003,8905600
26 apr 20223,86003,98003,86003,98003,8905600
25 apr 20223,92003,92003,92003,92003,8319-
22 apr 20223,99003,99003,92003,92003,83191.800
21 apr 20224,20004,20004,08004,08003,988311.100
20 apr 20224,35004,35004,35004,35004,2522300
19 apr 20224,36004,36004,36004,36004,2620300
14 apr 20224,29004,29004,29004,29004,1935-
13 apr 20224,29004,29004,29004,29004,1935-
12 apr 20224,29004,29004,29004,29004,1935600
11 apr 20224,25004,25004,25004,25004,1544-
08 apr 20224,25004,25004,25004,25004,1544-
07 apr 20224,25004,25004,25004,25004,1544600
06 apr 20224,30004,30004,30004,30004,2033300
05 apr 20224,40004,40004,30004,30004,2033600
04 apr 20224,40004,42004,40004,42004,3206900
01 apr 20224,30004,40004,30004,40004,30112.100
31 mar 20224,30004,30004,18004,18004,0860900
30 mar 20224,32004,32004,32004,32004,2229300
29 mar 20224,30004,40004,30004,40004,3011900
28 mar 20224,37004,38004,30004,30004,20332.100
25 mar 20224,32004,38004,26504,38004,28153.600
24 mar 20224,20004,38004,12504,29504,19843.300
23 mar 20224,11504,12004,11504,12004,0274600
*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...