Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
4,99000,0000 (0,00%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 20224,99004,99004,99004,99004,9900-
27 gen 20224,99004,99004,99004,99004,9900-
26 gen 20224,85504,99004,85004,99004,99003.300
25 gen 20224,94504,94504,94504,94504,9450300
24 gen 20224,96504,96504,85504,88004,88001.800
21 gen 20225,05005,07004,92505,03005,03002.700
20 gen 20225,09005,09005,05005,08005,08003.000
19 gen 20225,05005,10005,00005,08005,08007.200
18 gen 20225,03005,06005,00005,00005,00004.200
17 gen 20225,00005,00004,91504,94004,94001.800
14 gen 20225,07005,07004,93005,00005,00002.400
13 gen 20224,99004,99004,99004,99004,9900300
12 gen 20224,97005,00004,94004,94504,94503.900
11 gen 20224,99505,02004,99505,02005,0200900
10 gen 20225,09005,09004,90004,92504,92508.100
07 gen 20224,94005,25004,94005,10005,100029.700
06 gen 20224,99004,99004,99004,99004,9900300
05 gen 20225,00005,00005,00005,00005,00001.800
04 gen 20225,09005,09005,01005,04005,04007.500
03 gen 20225,09005,10005,00005,09005,09003.900
30 dic 20215,05005,16005,02005,08005,080012.300
29 dic 20214,94505,16004,94505,05005,050032.400
28 dic 20214,91505,00004,87504,90004,90005.100
27 dic 20215,00005,03005,00005,00005,00004.200
23 dic 20214,97005,00004,91005,00005,00001.800
22 dic 20215,00005,02004,93004,97004,97005.400
21 dic 20214,91505,00004,91505,00005,00002.400
20 dic 20214,98505,05004,98004,98004,98005.100
17 dic 20215,03005,24005,02005,05005,05007.200
16 dic 20215,10005,10005,04005,06005,06002.100
15 dic 20215,07005,08005,07005,08005,0800900
14 dic 20215,18005,18005,18005,18005,1800-
13 dic 20215,18005,18005,18005,18005,1800300
10 dic 20215,23005,23005,04005,16005,16007.800
09 dic 20215,35005,35005,30005,30005,30007.200
08 dic 20215,36005,36005,36005,36005,3600600
07 dic 20215,36005,44005,36005,36005,36002.100
06 dic 20215,38005,38005,38005,38005,3800-
03 dic 20215,35005,38005,32005,38005,38003.000
02 dic 20215,48005,48005,48005,48005,4800300
01 dic 20215,36005,50005,36005,47005,47002.100
30 nov 20215,45005,50005,39005,46005,46006.000
29 nov 20215,73005,73005,40005,41005,410010.800
26 nov 20215,53005,98005,53005,73005,730012.000
25 nov 20215,39005,64005,25005,50005,50005.100
24 nov 20215,50005,50005,41005,42005,42002.700
23 nov 20215,75005,75005,50005,50005,50003.300
22 nov 20215,59005,72005,59005,70005,70007.200
19 nov 20215,68005,72005,54005,60005,600018.600
18 nov 20215,62005,75005,52005,60005,60008.700
17 nov 20215,70005,70005,49005,60005,60005.700
16 nov 20215,62005,64005,42005,60005,60004.800
15 nov 20215,38005,65005,36005,50005,50008.700
12 nov 20215,47005,47005,32005,40005,40002.700
11 nov 20215,40005,47005,35005,39005,39002.400
10 nov 20215,49005,49005,31005,48005,48002.700
09 nov 20215,46005,46005,30005,30005,30003.000
08 nov 20215,47005,47005,32005,32005,32001.800
05 nov 20215,48005,48005,36005,36005,3600900
04 nov 20215,50005,50005,37005,50005,50001.200
03 nov 20215,58005,58005,44005,44005,44003.600
02 nov 20215,43005,64005,41005,50005,50007.500
01 nov 20215,39005,39005,39005,39005,3900300
29 ott 20215,35005,35005,30005,30005,30002.100
28 ott 20215,30005,34005,30005,32005,32001.500
27 ott 20215,30005,30005,30005,30005,3000-
26 ott 20215,38005,38005,30005,30005,30004.500
25 ott 20215,30005,30005,30005,30005,3000300
22 ott 20215,32005,32005,30005,30005,30004.500
21 ott 20215,36005,40005,33005,40005,40005.100
20 ott 20215,38005,38005,37005,37005,3700600
19 ott 20215,41005,55005,39005,42005,42002.100
18 ott 20215,42005,42005,40005,40005,4000900
15 ott 20215,38005,53005,38005,41005,41002.700
14 ott 20215,50005,50005,34005,34005,34002.400
13 ott 20215,42005,42005,42005,42005,4200-
12 ott 20215,42005,42005,42005,42005,4200900
11 ott 20215,45005,47005,35005,47005,47003.600
08 ott 20215,44005,52005,41005,41005,41005.700
07 ott 20215,45005,45005,23005,40005,40006.000
06 ott 20215,33005,42005,31005,42005,42002.700
05 ott 20215,40005,41005,40005,40005,40002.700
04 ott 20215,28005,52005,14005,39005,390028.200
01 ott 20215,42005,42005,33005,36005,36005.700
30 set 20215,45005,45005,40005,44005,44009.300
29 set 20215,50005,69005,47005,48005,480023.100
28 set 20215,36005,81005,32005,48005,480061.800
27 set 20215,24005,35005,24005,34005,34005.100
24 set 20215,21005,24005,17005,24005,24005.700
23 set 20215,13005,22005,10005,21005,21009.600
22 set 20215,06005,18005,00005,11005,110016.800
21 set 20215,25005,44005,00005,01005,010036.900
20 set 20215,10005,23005,10005,21005,21003.300
17 set 20215,24005,31005,14005,15005,15008.700
16 set 20215,21005,30005,19005,25005,25002.400
15 set 20215,30005,35005,25005,25005,25001.500
14 set 20215,24005,35005,19005,35005,35002.400
13 set 20215,25005,30005,23005,30005,3000900
10 set 20215,41005,41005,18005,25005,250011.400
09 set 20215,40005,44005,40005,40005,40002.700
*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...