Italia markets close in 2 hours 5 minutes

Juventus Football Club S.p.A. (JUVE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3622+0,0026 (+0,72%)
Al 03:09PM CEST. Mercato aperto.
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 ago 20220,35980,36240,35560,36220,36221.499.054
05 ago 20220,36760,36820,35640,35960,35965.556.311
04 ago 20220,36900,37600,36180,36460,36465.784.455
03 ago 20220,36000,36860,35500,36760,36763.733.438
02 ago 20220,36320,36320,35440,36120,36122.477.932
01 ago 20220,35980,36900,35840,36300,36304.658.674
29 lug 20220,36380,36600,35880,35880,35882.333.918
28 lug 20220,36500,36500,36000,36340,36341.566.140
27 lug 20220,35720,36600,35720,36120,36123.463.760
26 lug 20220,35600,35920,35240,35440,35442.593.721
25 lug 20220,35900,36120,35600,35860,35862.237.579
22 lug 20220,35300,36660,35280,35880,35886.088.577
21 lug 20220,35280,35780,34500,35280,35287.592.526
20 lug 20220,36500,36660,35440,35820,35824.898.350
19 lug 20220,35440,36400,35060,36180,36183.436.521
18 lug 20220,35000,35620,34720,35560,35563.756.219
15 lug 20220,33400,34700,33220,34420,34422.809.036
14 lug 20220,34740,34780,33360,33380,33386.978.529
13 lug 20220,35180,35180,33780,34980,34985.256.979
12 lug 20220,36600,36600,34200,35000,350018.893.681
11 lug 20220,38620,38820,36820,36820,36826.699.212
08 lug 20220,37500,39000,37440,38600,386012.000.026
07 lug 20220,36780,37400,36640,37260,37264.916.978
06 lug 20220,36680,36700,36120,36440,36443.169.668
05 lug 20220,36720,36900,35880,36280,36282.322.527
04 lug 20220,35980,36720,35980,36480,36482.498.862
01 lug 20220,35920,36700,35620,35980,35982.499.520
30 giu 20220,36560,36560,35300,36140,36144.452.231
29 giu 20220,37500,37600,36540,36560,36564.277.325
28 giu 20220,37560,38000,37400,37420,37423.282.151
27 giu 20220,37920,38280,37280,37420,37424.253.961
24 giu 20220,38000,38060,37140,37560,37564.138.536
23 giu 20220,37180,37800,36400,37600,37605.078.512
22 giu 20220,37220,37220,35780,36880,36884.907.744
21 giu 20220,37700,37700,36520,36900,36904.937.610
20 giu 20220,35820,37240,35260,37240,37244.764.568
17 giu 20220,34840,35820,34460,35180,35185.180.650
16 giu 20220,35080,35260,34160,34380,34385.036.478
15 giu 20220,35000,35480,34240,34640,34644.633.215
14 giu 20220,34780,34920,33460,33800,33805.148.037
13 giu 20220,35000,35680,33900,34020,34028.354.858
10 giu 20220,37360,37460,35620,35840,35849.097.824
09 giu 20220,38520,39220,37700,37800,37807.024.382
08 giu 20220,39360,39400,38700,38800,38803.274.267
07 giu 20220,39000,39200,38400,39100,39105.313.028
06 giu 20220,38880,39980,38740,39340,39348.588.285
03 giu 20220,40820,40940,38740,38740,387416.735.126
02 giu 20220,39300,40620,39020,40420,404211.292.096
01 giu 20220,38900,39400,38500,39140,39148.210.317
31 mag 20220,38140,38940,37820,38600,38607.874.336
30 mag 20220,37480,38420,37340,38180,381811.539.848
27 mag 20220,36880,37280,35880,37100,37107.029.533
26 mag 20220,35000,37100,34860,36880,368814.235.257
25 mag 20220,34960,35340,34560,34900,34906.028.703
24 mag 20220,34940,35160,34160,34420,34425.975.597
23 mag 20220,34180,35500,33960,35200,35209.757.779
20 mag 20220,33420,34180,33340,33620,33626.874.144
19 mag 20220,32000,33280,31800,33120,33124.929.446
18 mag 20220,32500,32720,32100,32360,32362.230.208
17 mag 20220,32000,32740,31900,32340,32348.307.143
16 mag 20220,31500,32200,31260,31760,31767.949.838
13 mag 20220,30960,31740,30800,31260,31266.621.691
12 mag 20220,29780,30900,29720,30720,30724.806.822
11 mag 20220,30420,30600,29940,30600,30603.168.906
10 mag 20220,30640,31080,29700,29720,29724.205.556
09 mag 20220,30740,30740,30000,30040,30043.593.770
06 mag 20220,30620,30960,30160,30740,30744.264.438
05 mag 20220,31600,32320,30480,30520,30525.848.092
04 mag 20220,31840,31840,31200,31360,31362.366.947
03 mag 20220,30820,31840,30560,31800,31806.347.194
02 mag 20220,31260,31440,30180,30640,30644.541.241
29 apr 20220,30320,31300,30320,31180,31187.571.826
28 apr 20220,30060,30460,29900,30300,30303.303.289
27 apr 20220,30780,30800,29800,29960,29965.324.700
26 apr 20220,31820,31920,30520,30560,30566.046.290
25 apr 20220,31000,31500,30700,31500,31503.757.614
22 apr 20220,31480,31680,31060,31080,31084.932.583
21 apr 20220,32440,33360,32000,32000,320012.888.960
20 apr 20220,31820,32640,31780,32340,32347.137.782
19 apr 20220,31920,32300,31460,31760,31764.737.728
14 apr 20220,32500,32740,31920,31920,31922.615.076
13 apr 20220,32300,32740,31900,32460,32463.312.426
12 apr 20220,31200,32520,31200,32300,32305.374.195
11 apr 20220,31740,31840,31080,31640,31645.774.975
08 apr 20220,31760,32080,31520,31820,31823.864.077
07 apr 20220,32020,32440,31220,31220,31229.276.862
06 apr 20220,33360,33380,31560,31600,31608.774.799
05 apr 20220,33340,34480,33260,33380,333811.432.421
04 apr 20220,33500,33760,32620,33520,33526.998.410
01 apr 20220,32980,33820,32840,33560,33566.772.523
31 mar 20220,33120,33440,32760,32880,32884.415.821
30 mar 20220,33500,33640,32860,32920,32926.985.175
29 mar 20220,32800,34140,32760,33440,334413.182.172
28 mar 20220,32360,33320,32260,32440,32448.364.302
25 mar 20220,31420,32400,31280,32140,32145.972.092
24 mar 20220,32600,32740,31420,31600,316013.133.170
23 mar 20220,32820,33320,32560,32720,32724.706.242
22 mar 20220,33060,33280,32460,32860,32865.932.660
21 mar 20220,32000,33280,31800,33000,330015.373.239
18 mar 20220,31680,32200,31340,31520,315226.661.338
*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...