JONIX S.p.A. (JNX.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 gen 2022 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 27 gen 2022 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 26 gen 2022 | 4,8550 | 4,9900 | 4,8500 | 4,9900 | 4,9900 | 3.300 |
| 25 gen 2022 | 4,9450 | 4,9450 | 4,9450 | 4,9450 | 4,9450 | 300 |
| 24 gen 2022 | 4,9650 | 4,9650 | 4,8550 | 4,8800 | 4,8800 | 1.800 |
| 21 gen 2022 | 5,0500 | 5,0700 | 4,9250 | 5,0300 | 5,0300 | 2.700 |
| 20 gen 2022 | 5,0900 | 5,0900 | 5,0500 | 5,0800 | 5,0800 | 3.000 |
| 19 gen 2022 | 5,0500 | 5,1000 | 5,0000 | 5,0800 | 5,0800 | 7.200 |
| 18 gen 2022 | 5,0300 | 5,0600 | 5,0000 | 5,0000 | 5,0000 | 4.200 |
| 17 gen 2022 | 5,0000 | 5,0000 | 4,9150 | 4,9400 | 4,9400 | 1.800 |
| 14 gen 2022 | 5,0700 | 5,0700 | 4,9300 | 5,0000 | 5,0000 | 2.400 |
| 13 gen 2022 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 300 |
| 12 gen 2022 | 4,9700 | 5,0000 | 4,9400 | 4,9450 | 4,9450 | 3.900 |
| 11 gen 2022 | 4,9950 | 5,0200 | 4,9950 | 5,0200 | 5,0200 | 900 |
| 10 gen 2022 | 5,0900 | 5,0900 | 4,9000 | 4,9250 | 4,9250 | 8.100 |
| 07 gen 2022 | 4,9400 | 5,2500 | 4,9400 | 5,1000 | 5,1000 | 29.700 |
| 06 gen 2022 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 300 |
| 05 gen 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1.800 |
| 04 gen 2022 | 5,0900 | 5,0900 | 5,0100 | 5,0400 | 5,0400 | 7.500 |
| 03 gen 2022 | 5,0900 | 5,1000 | 5,0000 | 5,0900 | 5,0900 | 3.900 |
| 30 dic 2021 | 5,0500 | 5,1600 | 5,0200 | 5,0800 | 5,0800 | 12.300 |
| 29 dic 2021 | 4,9450 | 5,1600 | 4,9450 | 5,0500 | 5,0500 | 32.400 |
| 28 dic 2021 | 4,9150 | 5,0000 | 4,8750 | 4,9000 | 4,9000 | 5.100 |
| 27 dic 2021 | 5,0000 | 5,0300 | 5,0000 | 5,0000 | 5,0000 | 4.200 |
| 23 dic 2021 | 4,9700 | 5,0000 | 4,9100 | 5,0000 | 5,0000 | 1.800 |
| 22 dic 2021 | 5,0000 | 5,0200 | 4,9300 | 4,9700 | 4,9700 | 5.400 |
| 21 dic 2021 | 4,9150 | 5,0000 | 4,9150 | 5,0000 | 5,0000 | 2.400 |
| 20 dic 2021 | 4,9850 | 5,0500 | 4,9800 | 4,9800 | 4,9800 | 5.100 |
| 17 dic 2021 | 5,0300 | 5,2400 | 5,0200 | 5,0500 | 5,0500 | 7.200 |
| 16 dic 2021 | 5,1000 | 5,1000 | 5,0400 | 5,0600 | 5,0600 | 2.100 |
| 15 dic 2021 | 5,0700 | 5,0800 | 5,0700 | 5,0800 | 5,0800 | 900 |
| 14 dic 2021 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
| 13 dic 2021 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 300 |
| 10 dic 2021 | 5,2300 | 5,2300 | 5,0400 | 5,1600 | 5,1600 | 7.800 |
| 09 dic 2021 | 5,3500 | 5,3500 | 5,3000 | 5,3000 | 5,3000 | 7.200 |
| 08 dic 2021 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 600 |
| 07 dic 2021 | 5,3600 | 5,4400 | 5,3600 | 5,3600 | 5,3600 | 2.100 |
| 06 dic 2021 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | - |
| 03 dic 2021 | 5,3500 | 5,3800 | 5,3200 | 5,3800 | 5,3800 | 3.000 |
| 02 dic 2021 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 300 |
| 01 dic 2021 | 5,3600 | 5,5000 | 5,3600 | 5,4700 | 5,4700 | 2.100 |
| 30 nov 2021 | 5,4500 | 5,5000 | 5,3900 | 5,4600 | 5,4600 | 6.000 |
| 29 nov 2021 | 5,7300 | 5,7300 | 5,4000 | 5,4100 | 5,4100 | 10.800 |
| 26 nov 2021 | 5,5300 | 5,9800 | 5,5300 | 5,7300 | 5,7300 | 12.000 |
| 25 nov 2021 | 5,3900 | 5,6400 | 5,2500 | 5,5000 | 5,5000 | 5.100 |
| 24 nov 2021 | 5,5000 | 5,5000 | 5,4100 | 5,4200 | 5,4200 | 2.700 |
| 23 nov 2021 | 5,7500 | 5,7500 | 5,5000 | 5,5000 | 5,5000 | 3.300 |
| 22 nov 2021 | 5,5900 | 5,7200 | 5,5900 | 5,7000 | 5,7000 | 7.200 |
| 19 nov 2021 | 5,6800 | 5,7200 | 5,5400 | 5,6000 | 5,6000 | 18.600 |
| 18 nov 2021 | 5,6200 | 5,7500 | 5,5200 | 5,6000 | 5,6000 | 8.700 |
| 17 nov 2021 | 5,7000 | 5,7000 | 5,4900 | 5,6000 | 5,6000 | 5.700 |
| 16 nov 2021 | 5,6200 | 5,6400 | 5,4200 | 5,6000 | 5,6000 | 4.800 |
| 15 nov 2021 | 5,3800 | 5,6500 | 5,3600 | 5,5000 | 5,5000 | 8.700 |
| 12 nov 2021 | 5,4700 | 5,4700 | 5,3200 | 5,4000 | 5,4000 | 2.700 |
| 11 nov 2021 | 5,4000 | 5,4700 | 5,3500 | 5,3900 | 5,3900 | 2.400 |
| 10 nov 2021 | 5,4900 | 5,4900 | 5,3100 | 5,4800 | 5,4800 | 2.700 |
| 09 nov 2021 | 5,4600 | 5,4600 | 5,3000 | 5,3000 | 5,3000 | 3.000 |
| 08 nov 2021 | 5,4700 | 5,4700 | 5,3200 | 5,3200 | 5,3200 | 1.800 |
| 05 nov 2021 | 5,4800 | 5,4800 | 5,3600 | 5,3600 | 5,3600 | 900 |
| 04 nov 2021 | 5,5000 | 5,5000 | 5,3700 | 5,5000 | 5,5000 | 1.200 |
| 03 nov 2021 | 5,5800 | 5,5800 | 5,4400 | 5,4400 | 5,4400 | 3.600 |
| 02 nov 2021 | 5,4300 | 5,6400 | 5,4100 | 5,5000 | 5,5000 | 7.500 |
| 01 nov 2021 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 300 |
| 29 ott 2021 | 5,3500 | 5,3500 | 5,3000 | 5,3000 | 5,3000 | 2.100 |
| 28 ott 2021 | 5,3000 | 5,3400 | 5,3000 | 5,3200 | 5,3200 | 1.500 |
| 27 ott 2021 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
| 26 ott 2021 | 5,3800 | 5,3800 | 5,3000 | 5,3000 | 5,3000 | 4.500 |
| 25 ott 2021 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 300 |
| 22 ott 2021 | 5,3200 | 5,3200 | 5,3000 | 5,3000 | 5,3000 | 4.500 |
| 21 ott 2021 | 5,3600 | 5,4000 | 5,3300 | 5,4000 | 5,4000 | 5.100 |
| 20 ott 2021 | 5,3800 | 5,3800 | 5,3700 | 5,3700 | 5,3700 | 600 |
| 19 ott 2021 | 5,4100 | 5,5500 | 5,3900 | 5,4200 | 5,4200 | 2.100 |
| 18 ott 2021 | 5,4200 | 5,4200 | 5,4000 | 5,4000 | 5,4000 | 900 |
| 15 ott 2021 | 5,3800 | 5,5300 | 5,3800 | 5,4100 | 5,4100 | 2.700 |
| 14 ott 2021 | 5,5000 | 5,5000 | 5,3400 | 5,3400 | 5,3400 | 2.400 |
| 13 ott 2021 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | - |
| 12 ott 2021 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 900 |
| 11 ott 2021 | 5,4500 | 5,4700 | 5,3500 | 5,4700 | 5,4700 | 3.600 |
| 08 ott 2021 | 5,4400 | 5,5200 | 5,4100 | 5,4100 | 5,4100 | 5.700 |
| 07 ott 2021 | 5,4500 | 5,4500 | 5,2300 | 5,4000 | 5,4000 | 6.000 |
| 06 ott 2021 | 5,3300 | 5,4200 | 5,3100 | 5,4200 | 5,4200 | 2.700 |
| 05 ott 2021 | 5,4000 | 5,4100 | 5,4000 | 5,4000 | 5,4000 | 2.700 |
| 04 ott 2021 | 5,2800 | 5,5200 | 5,1400 | 5,3900 | 5,3900 | 28.200 |
| 01 ott 2021 | 5,4200 | 5,4200 | 5,3300 | 5,3600 | 5,3600 | 5.700 |
| 30 set 2021 | 5,4500 | 5,4500 | 5,4000 | 5,4400 | 5,4400 | 9.300 |
| 29 set 2021 | 5,5000 | 5,6900 | 5,4700 | 5,4800 | 5,4800 | 23.100 |
| 28 set 2021 | 5,3600 | 5,8100 | 5,3200 | 5,4800 | 5,4800 | 61.800 |
| 27 set 2021 | 5,2400 | 5,3500 | 5,2400 | 5,3400 | 5,3400 | 5.100 |
| 24 set 2021 | 5,2100 | 5,2400 | 5,1700 | 5,2400 | 5,2400 | 5.700 |
| 23 set 2021 | 5,1300 | 5,2200 | 5,1000 | 5,2100 | 5,2100 | 9.600 |
| 22 set 2021 | 5,0600 | 5,1800 | 5,0000 | 5,1100 | 5,1100 | 16.800 |
| 21 set 2021 | 5,2500 | 5,4400 | 5,0000 | 5,0100 | 5,0100 | 36.900 |
| 20 set 2021 | 5,1000 | 5,2300 | 5,1000 | 5,2100 | 5,2100 | 3.300 |
| 17 set 2021 | 5,2400 | 5,3100 | 5,1400 | 5,1500 | 5,1500 | 8.700 |
| 16 set 2021 | 5,2100 | 5,3000 | 5,1900 | 5,2500 | 5,2500 | 2.400 |
| 15 set 2021 | 5,3000 | 5,3500 | 5,2500 | 5,2500 | 5,2500 | 1.500 |
| 14 set 2021 | 5,2400 | 5,3500 | 5,1900 | 5,3500 | 5,3500 | 2.400 |
| 13 set 2021 | 5,2500 | 5,3000 | 5,2300 | 5,3000 | 5,3000 | 900 |
| 10 set 2021 | 5,4100 | 5,4100 | 5,1800 | 5,2500 | 5,2500 | 11.400 |
| 09 set 2021 | 5,4000 | 5,4400 | 5,4000 | 5,4000 | 5,4000 | 2.700 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
