Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.289,18 +1.708,47 (+3,25%)
Juventus Football Club S.p.A. (JUVE.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
13 set 2023 - 13 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 set 2024 | 2,5545 | 2,5875 | 2,5500 | 2,5670 | 2,5670 | 899.229 |
| 12 set 2024 | 2,5765 | 2,6000 | 2,5455 | 2,5545 | 2,5545 | 1.476.263 |
| 11 set 2024 | 2,5405 | 2,5900 | 2,5200 | 2,5660 | 2,5660 | 1.037.745 |
| 10 set 2024 | 2,5305 | 2,6000 | 2,4855 | 2,5375 | 2,5375 | 2.236.622 |
| 09 set 2024 | 2,4115 | 2,5760 | 2,4020 | 2,5310 | 2,5310 | 4.071.211 |
| 06 set 2024 | 2,4200 | 2,4595 | 2,3900 | 2,3945 | 2,3945 | 1.245.140 |
| 05 set 2024 | 2,4320 | 2,4700 | 2,4145 | 2,4305 | 2,4305 | 880.514 |
| 04 set 2024 | 2,3790 | 2,4500 | 2,3650 | 2,4320 | 2,4320 | 1.191.905 |
| 03 set 2024 | 2,4165 | 2,4785 | 2,3760 | 2,4095 | 2,4095 | 4.062.079 |
| 02 set 2024 | 2,8170 | 2,8400 | 2,4160 | 2,4190 | 2,4190 | 12.900.312 |
| 30 ago 2024 | 2,6205 | 2,8600 | 2,5765 | 2,8475 | 2,8475 | 10.301.785 |
| 29 ago 2024 | 2,3700 | 2,6760 | 2,3670 | 2,6210 | 2,6210 | 8.973.025 |
| 28 ago 2024 | 2,3800 | 2,3865 | 2,3520 | 2,3610 | 2,3610 | 688.929 |
| 27 ago 2024 | 2,3795 | 2,4200 | 2,3305 | 2,3640 | 2,3640 | 2.802.898 |
| 26 ago 2024 | 2,3270 | 2,3755 | 2,3175 | 2,3525 | 2,3525 | 955.322 |
| 23 ago 2024 | 2,3455 | 2,3495 | 2,2725 | 2,3270 | 2,3270 | 1.583.590 |
| 22 ago 2024 | 2,3800 | 2,4135 | 2,3130 | 2,3250 | 2,3250 | 1.656.613 |
| 21 ago 2024 | 2,3920 | 2,3940 | 2,3110 | 2,3460 | 2,3460 | 1.233.170 |
| 20 ago 2024 | 2,4900 | 2,4990 | 2,2630 | 2,3810 | 2,3810 | 1.476.226 |
| 19 ago 2024 | 2,4285 | 2,4940 | 2,4285 | 2,4485 | 2,4485 | 1.394.730 |
| 16 ago 2024 | 2,4270 | 2,4580 | 2,3555 | 2,4470 | 2,4470 | 1.055.051 |
| 14 ago 2024 | 2,1985 | 2,4580 | 2,1985 | 2,3880 | 2,3880 | 3.677.289 |
| 13 ago 2024 | 2,2000 | 2,2200 | 2,1810 | 2,1830 | 2,1830 | 279.258 |
| 12 ago 2024 | 2,2390 | 2,2455 | 2,1955 | 2,1955 | 2,1955 | 259.712 |
| 09 ago 2024 | 2,2390 | 2,2390 | 2,2110 | 2,2265 | 2,2265 | 227.747 |
| 08 ago 2024 | 2,2375 | 2,2400 | 2,1825 | 2,2295 | 2,2295 | 425.951 |
| 07 ago 2024 | 2,2280 | 2,2640 | 2,2205 | 2,2580 | 2,2580 | 300.566 |
| 06 ago 2024 | 2,2410 | 2,2700 | 2,2085 | 2,2270 | 2,2270 | 349.984 |
| 05 ago 2024 | 2,1510 | 2,2700 | 2,1450 | 2,2325 | 2,2325 | 1.414.712 |
| 02 ago 2024 | 2,3000 | 2,3120 | 2,2540 | 2,2790 | 2,2790 | 822.985 |
| 01 ago 2024 | 2,3800 | 2,3965 | 2,3330 | 2,3330 | 2,3330 | 470.778 |
| 31 lug 2024 | 2,3905 | 2,4310 | 2,3800 | 2,3800 | 2,3800 | 506.737 |
| 30 lug 2024 | 2,3500 | 2,3990 | 2,3365 | 2,3790 | 2,3790 | 431.296 |
| 29 lug 2024 | 2,4175 | 2,4515 | 2,3600 | 2,3600 | 2,3600 | 589.793 |
| 26 lug 2024 | 2,4080 | 2,4490 | 2,4080 | 2,4225 | 2,4225 | 327.072 |
| 25 lug 2024 | 2,4205 | 2,4530 | 2,3900 | 2,4165 | 2,4165 | 655.797 |
| 24 lug 2024 | 2,4880 | 2,4880 | 2,4150 | 2,4290 | 2,4290 | 490.116 |
| 23 lug 2024 | 2,4695 | 2,4990 | 2,4540 | 2,4550 | 2,4550 | 503.127 |
| 22 lug 2024 | 2,4655 | 2,5220 | 2,4555 | 2,4555 | 2,4555 | 959.781 |
| 19 lug 2024 | 2,5110 | 2,5280 | 2,3870 | 2,4455 | 2,4455 | 1.645.829 |
| 18 lug 2024 | 2,5025 | 2,5450 | 2,4860 | 2,5250 | 2,5250 | 1.326.482 |
| 17 lug 2024 | 2,4510 | 2,5065 | 2,4440 | 2,5055 | 2,5055 | 1.291.653 |
| 16 lug 2024 | 2,4695 | 2,4730 | 2,4400 | 2,4575 | 2,4575 | 550.692 |
| 15 lug 2024 | 2,4300 | 2,4800 | 2,4300 | 2,4425 | 2,4425 | 796.967 |
| 12 lug 2024 | 2,4415 | 2,4660 | 2,4120 | 2,4300 | 2,4300 | 684.294 |
| 11 lug 2024 | 2,4145 | 2,4440 | 2,4000 | 2,4105 | 2,4105 | 461.557 |
| 10 lug 2024 | 2,4085 | 2,4300 | 2,3615 | 2,4145 | 2,4145 | 1.109.411 |
| 09 lug 2024 | 2,4790 | 2,5455 | 2,3700 | 2,3920 | 2,3920 | 2.005.731 |
| 08 lug 2024 | 2,5500 | 2,6030 | 2,3600 | 2,4185 | 2,4185 | 4.347.119 |
| 05 lug 2024 | 2,4495 | 2,5300 | 2,4130 | 2,5300 | 2,5300 | 2.794.212 |
| 04 lug 2024 | 2,3310 | 2,4400 | 2,3300 | 2,4140 | 2,4140 | 2.068.528 |
| 03 lug 2024 | 2,2735 | 2,3300 | 2,2710 | 2,3300 | 2,3300 | 1.503.498 |
| 02 lug 2024 | 2,2785 | 2,2785 | 2,2315 | 2,2665 | 2,2665 | 679.525 |
| 01 lug 2024 | 2,2480 | 2,2910 | 2,2285 | 2,2640 | 2,2640 | 1.810.163 |
| 28 giu 2024 | 2,2200 | 2,2520 | 2,1955 | 2,2135 | 2,2135 | 954.428 |
| 27 giu 2024 | 2,2200 | 2,2200 | 2,1900 | 2,2000 | 2,2000 | 499.039 |
| 26 giu 2024 | 2,2000 | 2,2400 | 2,1950 | 2,2200 | 2,2200 | 711.441 |
| 25 giu 2024 | 2,2270 | 2,2270 | 2,1760 | 2,2000 | 2,2000 | 422.472 |
| 24 giu 2024 | 2,1900 | 2,2290 | 2,1805 | 2,2100 | 2,2100 | 1.263.949 |
| 21 giu 2024 | 2,1350 | 2,1980 | 2,1350 | 2,1980 | 2,1980 | 1.083.287 |
| 20 giu 2024 | 2,1100 | 2,1700 | 2,0940 | 2,1535 | 2,1535 | 1.374.875 |
| 19 giu 2024 | 2,0890 | 2,1100 | 2,0745 | 2,0985 | 2,0985 | 605.528 |
| 18 giu 2024 | 2,0255 | 2,0900 | 2,0165 | 2,0740 | 2,0740 | 1.294.529 |
| 17 giu 2024 | 2,0290 | 2,0460 | 1,9920 | 2,0230 | 2,0230 | 423.385 |
| 14 giu 2024 | 2,0300 | 2,0600 | 1,9870 | 2,0120 | 2,0120 | 1.000.704 |
| 13 giu 2024 | 2,0400 | 2,0785 | 2,0075 | 2,0300 | 2,0300 | 1.113.740 |
| 12 giu 2024 | 2,0280 | 2,0745 | 1,9820 | 2,0385 | 2,0385 | 1.584.772 |
| 11 giu 2024 | 1,9480 | 2,0290 | 1,9344 | 2,0220 | 2,0220 | 3.460.355 |
| 10 giu 2024 | 1,9290 | 1,9500 | 1,9160 | 1,9500 | 1,9500 | 777.970 |
| 07 giu 2024 | 1,9300 | 1,9404 | 1,9238 | 1,9290 | 1,9290 | 334.448 |
| 06 giu 2024 | 1,9566 | 1,9700 | 1,9238 | 1,9288 | 1,9288 | 617.964 |
| 05 giu 2024 | 1,9798 | 1,9850 | 1,9352 | 1,9400 | 1,9400 | 704.119 |
| 04 giu 2024 | 1,9338 | 1,9890 | 1,9240 | 1,9436 | 1,9436 | 1.160.097 |
| 03 giu 2024 | 1,9380 | 1,9674 | 1,9198 | 1,9198 | 1,9198 | 797.920 |
| 31 mag 2024 | 1,9372 | 1,9372 | 1,9002 | 1,9288 | 1,9288 | 744.379 |
| 30 mag 2024 | 1,8892 | 1,9398 | 1,8836 | 1,9298 | 1,9298 | 1.289.434 |
| 29 mag 2024 | 1,9400 | 1,9438 | 1,8730 | 1,8750 | 1,8750 | 700.886 |
| 28 mag 2024 | 1,8798 | 1,9536 | 1,8736 | 1,9400 | 1,9400 | 1.111.335 |
| 27 mag 2024 | 1,8668 | 1,8970 | 1,8350 | 1,8652 | 1,8652 | 602.527 |
| 24 mag 2024 | 1,8500 | 1,8800 | 1,8300 | 1,8628 | 1,8628 | 603.706 |
| 23 mag 2024 | 1,8504 | 1,9088 | 1,8504 | 1,8642 | 1,8642 | 761.811 |
| 22 mag 2024 | 1,8902 | 1,9140 | 1,8504 | 1,8504 | 1,8504 | 1.001.722 |
| 21 mag 2024 | 1,9360 | 1,9642 | 1,8892 | 1,8934 | 1,8934 | 865.757 |
| 20 mag 2024 | 1,9688 | 1,9960 | 1,9406 | 1,9418 | 1,9418 | 906.063 |
| 17 mag 2024 | 1,9406 | 1,9900 | 1,9406 | 1,9568 | 1,9568 | 714.542 |
| 16 mag 2024 | 1,9812 | 1,9864 | 1,9500 | 1,9500 | 1,9500 | 1.356.335 |
| 15 mag 2024 | 1,9200 | 1,9758 | 1,9184 | 1,9566 | 1,9566 | 1.247.170 |
| 14 mag 2024 | 1,9534 | 1,9790 | 1,9200 | 1,9200 | 1,9200 | 1.101.103 |
| 13 mag 2024 | 1,9344 | 1,9692 | 1,9208 | 1,9528 | 1,9528 | 949.325 |
| 10 mag 2024 | 1,8940 | 1,9380 | 1,8818 | 1,9108 | 1,9108 | 693.767 |
| 09 mag 2024 | 1,9068 | 1,9086 | 1,8852 | 1,8870 | 1,8870 | 315.087 |
| 08 mag 2024 | 1,8964 | 1,9140 | 1,8800 | 1,8862 | 1,8862 | 486.404 |
| 07 mag 2024 | 1,8700 | 1,9148 | 1,8546 | 1,9100 | 1,9100 | 1.178.344 |
| 06 mag 2024 | 1,8900 | 1,8900 | 1,8496 | 1,8568 | 1,8568 | 561.385 |
| 03 mag 2024 | 1,8028 | 1,8754 | 1,8028 | 1,8694 | 1,8694 | 2.610.627 |
| 02 mag 2024 | 1,7666 | 1,8110 | 1,7506 | 1,8096 | 1,8096 | 893.848 |
| 30 apr 2024 | 1,7778 | 1,7888 | 1,7546 | 1,7670 | 1,7670 | 688.871 |
| 29 apr 2024 | 1,7380 | 1,7786 | 1,7200 | 1,7782 | 1,7782 | 879.841 |
| 26 apr 2024 | 1,7160 | 1,7456 | 1,7100 | 1,7256 | 1,7256 | 772.267 |
| 25 apr 2024 | 1,7600 | 1,7600 | 1,6800 | 1,7068 | 1,7068 | 889.434 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.