Italia Markets close in 3 hrs 38 mins

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,46200,0000 (0,00%)
In data: 12:54PM CEST. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20240,46200,46200,46200,46200,46202.100
23 mag 20240,46300,46300,46200,46200,4620900
22 mag 20240,46600,46600,46600,46600,4660-
21 mag 20240,46600,46600,46600,46600,4660-
20 mag 20240,46700,46700,46600,46600,46607.200
17 mag 20240,47100,47100,46500,46500,465010.200
16 mag 20240,46000,47300,46000,47300,47308.400
15 mag 20240,45200,46000,45200,46000,46009.900
14 mag 20240,45200,45200,45200,45200,4520-
13 mag 20240,45400,45400,45200,45200,452017.400
10 mag 20240,45000,45200,45000,45000,45008.100
09 mag 20240,44900,44900,44800,44800,44801.800
08 mag 20240,44600,44600,44600,44600,44601.200
07 mag 20240,45300,45300,44700,44700,44701.500
06 mag 20240,44200,44300,43600,44300,443021.600
03 mag 20240,44400,45400,44400,45400,45401.500
02 mag 20240,44000,44000,44000,44000,440022.800
30 apr 20240,42000,44800,41500,44800,448053.700
29 apr 20240,42600,44000,42000,42000,420031.800
26 apr 20240,41500,42200,41000,42200,422023.400
25 apr 20240,41200,41400,40500,41200,412032.700
24 apr 20240,47500,48100,39000,40300,403048.600
23 apr 20240,44000,50000,44000,46200,462054.000
22 apr 20240,43000,44000,43000,43300,433012.000
19 apr 20240,43200,43500,43000,43100,43107.500
18 apr 20240,41900,43300,41900,42600,426018.900
17 apr 20240,40400,40600,40300,40400,404014.400
16 apr 20240,39200,40000,39200,40000,400024.300
15 apr 20240,40100,40400,38000,40000,400055.200
12 apr 20240,40100,40100,40100,40100,40101.500
11 apr 20240,40400,40400,40400,40400,40403.600
10 apr 20240,40100,40400,40000,40400,40409.900
09 apr 20240,40100,40100,40100,40100,4010-
08 apr 20240,40100,40100,40100,40100,40101.200
05 apr 20240,40000,40000,40000,40000,4000-
04 apr 20240,40000,40000,40000,40000,4000-
03 apr 20240,40000,40000,40000,40000,4000300
02 apr 20240,40000,40000,40000,40000,4000-
28 mar 20240,40100,40100,40000,40000,40003.000
27 mar 20240,41000,41000,39800,41000,41009.000
26 mar 20240,39300,40800,39300,40800,4080900
25 mar 20240,40500,40500,40000,40000,400021.900
22 mar 20240,40500,40500,40500,40500,40502.400
21 mar 20240,41600,41600,41600,41600,4160300
20 mar 20240,41700,41700,38000,40500,40509.300
19 mar 20240,40500,40500,40500,40500,4050-
18 mar 20240,40500,40500,40500,40500,40501.500
15 mar 20240,40500,40600,40500,40500,40502.400
14 mar 20240,40600,40600,40600,40600,4060-
13 mar 20240,41800,41800,40600,40600,40601.500
12 mar 20240,40500,40500,39000,39000,39001.200
11 mar 20240,42300,42400,40500,40500,405014.700
08 mar 20240,40700,42300,40600,40600,40601.800
07 mar 20240,40500,40500,40500,40500,4050-
06 mar 20240,40500,40500,40500,40500,40503.900
05 mar 20240,41100,41100,40500,40500,4050900
04 mar 20240,40600,40600,40600,40600,40601.200
01 mar 20240,41400,42300,41000,41000,41004.200
29 feb 20240,41000,41000,41000,41000,41003.000
28 feb 20240,41000,42400,41000,42400,42404.200
27 feb 20240,41200,41200,41200,41200,4120300
26 feb 20240,40900,44800,40300,41000,410022.200
23 feb 20240,39700,42600,38000,42600,42609.600
22 feb 20240,40000,40000,40000,40000,4000-
21 feb 20240,39200,43000,39200,40000,400019.500
20 feb 20240,39000,39800,38900,39100,39105.400
19 feb 20240,39800,39800,39800,39800,3980300
16 feb 20240,40600,40600,40600,40600,40601.500
15 feb 20240,41000,41000,41000,41000,4100-
14 feb 20240,42000,42000,41000,41000,41001.800
13 feb 20240,41000,41800,41000,41800,41807.200
12 feb 20240,40800,41000,40800,41000,4100600
09 feb 20240,41000,42000,41000,42000,42005.700
08 feb 20240,41200,41200,41200,41200,4120300
07 feb 20240,40500,43800,40400,43800,438017.700
06 feb 20240,40400,40400,40400,40400,4040300
05 feb 20240,41900,41900,41900,41900,4190300
02 feb 20240,42900,42900,41200,41200,41206.600
01 feb 20240,42100,42100,42100,42100,4210-
31 gen 20240,41200,42100,41200,42100,42105.100
30 gen 20240,42100,42100,42100,42100,42108.700
29 gen 20240,41900,43900,41900,42400,424012.600
26 gen 20240,42100,42100,42100,42100,4210-
25 gen 20240,43200,43200,42100,42100,421013.200
24 gen 20240,42200,42200,42100,42100,42103.600
23 gen 20240,41800,42700,41800,42700,427016.200
22 gen 20240,41400,45000,41400,42000,420025.800
19 gen 20240,41500,43800,39700,43800,438051.900
18 gen 20240,42100,42100,42100,42100,4210-
17 gen 20240,43900,43900,42100,42100,42106.300
16 gen 20240,43200,44500,43000,43000,430017.100
15 gen 20240,44000,44000,44000,44000,44003.000
12 gen 20240,45200,45200,40200,43400,434057.900
11 gen 20240,46900,49800,45000,45300,453039.900
10 gen 20240,49200,49200,46600,46600,46607.200
09 gen 20240,53600,53600,49900,49900,499018.300
08 gen 20240,54800,54800,53400,53400,534012.000
05 gen 20240,55000,55000,55000,55000,55001.200
04 gen 20240,55400,56600,55000,55000,55007.500
03 gen 20240,55400,55400,55400,55400,5540-
*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...