Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3020-0,0034 (-1,11%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20230,30540,30600,29900,30200,30208.359.131
26 gen 20230,30760,30980,30360,30540,30546.891.208
25 gen 20230,30860,31400,30340,30580,305812.375.187
24 gen 20230,31280,31800,30480,30800,308011.746.720
23 gen 20230,29020,31820,28640,31120,311234.400.021
20 gen 20230,33100,33740,32700,32800,32805.370.679
19 gen 20230,34220,34240,32940,32940,32946.406.107
18 gen 20230,34500,35280,34180,34180,34188.100.739
17 gen 20230,33520,34800,33520,34460,344610.491.245
16 gen 20230,32760,33760,32120,33380,333812.094.371
13 gen 20230,33960,34100,32600,33120,331217.122.778
12 gen 20230,34720,35300,33600,33780,337810.675.244
11 gen 20230,35080,35600,34680,34840,34849.280.925
10 gen 20230,36280,36320,34620,35100,351020.877.936
09 gen 20230,37100,37360,36300,36300,363011.098.369
06 gen 20230,36500,37160,36240,36800,36807.499.527
05 gen 20230,36940,37000,35300,36460,364612.143.929
04 gen 20230,36200,38200,35940,36580,365823.619.222
03 gen 20230,32800,36280,32800,36000,360026.785.676
02 gen 20230,32000,33140,32000,33120,33128.726.852
30 dic 20220,32020,32560,31600,31620,31626.846.472
29 dic 20220,31000,32760,30920,32160,321615.461.952
28 dic 20220,32260,32260,30720,30900,30908.447.837
27 dic 20220,31440,34500,31380,32120,321225.453.170
23 dic 20220,29900,31480,29860,31480,314813.738.168
22 dic 20220,29100,30580,28900,30020,300215.947.293
21 dic 20220,28980,29180,28360,28980,28987.073.183
20 dic 20220,27980,28780,27180,28780,28788.492.792
19 dic 20220,27780,28800,27600,27900,27908.360.266
16 dic 20220,28560,29160,27560,27820,278218.371.193
15 dic 20220,26700,28580,26700,28340,283428.390.983
14 dic 20220,25480,26440,25300,26440,264413.908.800
13 dic 20220,25060,25580,24500,25300,25307.209.139
12 dic 20220,25780,25780,24640,24840,24846.737.972
09 dic 20220,25580,25780,24600,25160,25167.943.856
08 dic 20220,24800,25740,24800,25340,25346.428.366
07 dic 20220,25380,25620,24080,24660,246623.543.171
06 dic 20220,26980,27000,25540,25560,25569.836.591
05 dic 20220,27060,27880,27000,27000,27005.773.650
02 dic 20220,27680,27940,27100,27360,27366.258.422
01 dic 20220,27900,28900,27440,27880,278811.747.354
30 nov 20220,27900,28380,26800,27380,273814.225.852
29 nov 20220,25320,27880,25060,27700,277039.041.473
28 nov 20220,28300,28540,27800,27960,27962.494.375
25 nov 20220,28340,28480,28060,28300,28301.827.097
24 nov 20220,28380,28640,27980,28380,28383.033.848
23 nov 20220,27500,28600,27280,28280,28287.212.420
22 nov 20220,27320,27580,27180,27480,27482.023.882
21 nov 20220,27880,28000,27320,27400,27402.397.627
18 nov 20220,28020,28100,27540,27800,27801.728.857
17 nov 20220,27980,28240,27680,27860,27863.175.561
16 nov 20220,29100,29100,27700,27780,277811.189.447
15 nov 20220,29780,29780,28980,29280,29283.619.971
14 nov 20220,30780,30780,29200,29660,29667.932.583
11 nov 20220,29500,29820,29000,29500,29507.056.536
10 nov 20220,28260,29440,28260,29340,293412.103.634
09 nov 20220,28220,28540,27620,28460,28467.322.545
08 nov 20220,29260,29260,28100,28100,28108.264.126
07 nov 20220,27500,29300,27300,29260,292614.423.078
04 nov 20220,27200,27400,26600,26980,26985.754.231
03 nov 20220,27020,27460,26920,27200,27207.638.720
02 nov 20220,27680,27680,26860,26920,26929.341.107
01 nov 20220,27700,28260,27340,27420,27426.134.506
31 ott 20220,28080,28080,27200,27600,27603.965.083
28 ott 20220,28380,28400,27480,27540,27546.674.374
27 ott 20220,28880,29420,28000,28460,28466.022.607
26 ott 20220,28880,29680,28020,28800,28807.499.020
25 ott 20220,29040,29200,27540,29100,291014.056.289
24 ott 20220,30020,30140,29140,29180,29185.508.585
21 ott 20220,29400,30100,29400,29840,29842.162.755
20 ott 20220,29400,29840,29100,29760,29762.963.702
19 ott 20220,29040,29460,28840,29300,29304.407.060
18 ott 20220,29000,29160,28760,28840,28844.075.660
17 ott 20220,28120,28860,28120,28640,28644.995.460
14 ott 20220,28540,28600,27800,27920,27923.922.854
13 ott 20220,27300,28800,27300,28000,28006.639.165
12 ott 20220,27000,27460,26680,27300,27309.317.698
11 ott 20220,28140,28240,27520,27940,27944.805.882
10 ott 20220,28580,28660,26900,28180,281812.160.359
07 ott 20220,29360,29780,29000,29020,29022.389.673
06 ott 20220,29800,30000,28880,29140,29144.295.224
05 ott 20220,30280,30680,29240,29500,29505.249.461
04 ott 20220,28880,30860,28880,30300,30307.177.526
03 ott 20220,28840,28980,28200,28640,28645.260.924
30 set 20220,30040,30240,28900,28960,28965.735.107
29 set 20220,29280,29800,28840,29760,29764.731.022
28 set 20220,29320,29720,28700,29240,29244.286.033
27 set 20220,30380,30380,29000,29380,29385.959.045
26 set 20220,31260,31280,30020,30240,30245.098.646
23 set 20220,32600,32600,31200,31280,31283.358.188
22 set 20220,31200,31980,31200,31920,31922.480.799
21 set 20220,31760,31760,30800,31600,31605.602.224
20 set 20220,32500,32780,31660,31840,31845.401.693
19 set 20220,33000,33400,32600,32780,32783.523.262
16 set 20220,33740,33860,33160,33460,33462.977.341
15 set 20220,34120,34300,33140,33880,338810.132.211
14 set 20220,34900,35260,34560,35040,35042.355.866
13 set 20220,35200,35400,34600,34900,34902.681.683
12 set 20220,35140,35620,34260,35180,35183.897.579
09 set 20220,34400,35260,34400,35200,35201.940.110
*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...