Italia markets closed

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,9234-0,0078 (-0,84%)
Alla chiusura: 5:35PM CEST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 20200,93000,95660,91800,92340,923410.192.872
06 ago 20200,92800,93340,91500,93120,93125.087.571
05 ago 20200,92980,93340,91220,92760,92764.554.374
04 ago 20200,92260,93560,90720,92220,92223.988.373
03 ago 20200,89840,92240,88300,92100,92105.352.071
31 lug 20200,86700,90520,86700,89740,89745.896.229
30 lug 20200,88200,91180,86420,87160,87165.093.336
29 lug 20200,91240,92240,87420,90540,90546.991.465
28 lug 20200,94460,94660,90740,91200,91204.917.635
27 lug 20200,99980,99980,93300,93700,93709.320.073
24 lug 20200,98040,99820,96320,99400,99406.520.205
23 lug 20200,98741,00400,98301,00151,00155.580.567
22 lug 20200,98400,98780,96700,98100,98102.720.584
21 lug 20201,00001,01800,96680,97820,978211.938.697
20 lug 2020------
17 lug 20200,94840,95180,93580,94720,94721.992.831
16 lug 20200,93520,95240,93520,94740,94741.923.240
15 lug 20200,94600,95400,93900,94500,94502.946.438
14 lug 20200,94720,94720,93020,94340,94342.743.641
13 lug 20200,94700,95780,93200,94420,94423.425.620
10 lug 20200,93000,94200,92120,93720,93722.428.525
09 lug 20200,94140,95620,92780,92940,92942.730.872
08 lug 20200,94440,95800,94000,94660,94663.505.211
07 lug 20200,94980,96600,94000,96600,96603.628.335
06 lug 20200,95620,96000,93900,94640,94646.980.669
03 lug 20200,93240,94360,92580,93580,93582.769.317
02 lug 20200,93000,94120,92340,92840,92843.242.613
01 lug 20200,92960,93700,89800,92240,92245.715.393
30 giu 20200,91000,92760,90500,92420,92426.969.848
29 giu 20200,93500,93700,88840,90460,904610.697.831
26 giu 20200,95940,96580,93020,93240,93248.974.873
25 giu 20200,95500,97140,92260,95000,950013.387.637
24 giu 20200,94340,96300,94000,94040,94042.435.689
23 giu 20200,95280,96380,94400,95240,95243.971.636
22 giu 20200,93700,95240,93060,94000,94002.648.298
19 giu 20200,94000,95200,92920,94660,94663.646.448
18 giu 20200,96100,96500,93500,93800,938011.926.807
17 giu 20200,98480,99400,97000,99160,99165.964.799
16 giu 20200,97620,99240,96300,97800,97805.396.819
15 giu 20200,94000,96760,92980,96040,96044.170.398
12 giu 20200,95780,97980,94200,95820,95827.301.581
11 giu 20200,96800,96940,92500,93720,93728.492.823
10 giu 20201,01001,01500,97460,98060,98066.660.210
09 giu 20201,04001,04450,98620,99800,99808.224.386
08 giu 20200,99001,05350,98441,01601,016013.179.207
05 giu 20200,98000,99500,97300,98960,98967.735.985
04 giu 20200,98000,98700,94700,97500,97509.594.492
03 giu 20200,97000,99800,96480,97860,978612.515.916
02 giu 20200,96000,97320,94100,96000,96005.322.251
01 giu 20200,94040,96600,93340,95020,95027.871.199
29 mag 20200,96200,98600,91500,93000,930017.442.076
28 mag 20200,90400,94900,89660,94340,94349.103.489
27 mag 20200,92000,92500,89400,90140,90147.493.994
26 mag 20200,92000,94120,88740,92500,92508.911.810
25 mag 20200,87560,91360,86280,90800,908011.309.777
22 mag 20200,84940,87260,82620,86060,86067.205.032
21 mag 20200,88000,88160,84280,84940,84945.802.678
20 mag 20200,90740,91820,85800,87840,87848.480.846
19 mag 20200,96500,96680,86860,89700,897015.866.890
18 mag 20200,93120,96740,92720,95640,95642.410.354
15 mag 20200,94000,95500,93100,93120,93121.260.309
14 mag 20200,98000,98160,92600,95000,95002.763.243
13 mag 20200,97740,97740,96020,96500,96501.046.604
12 mag 20200,98621,01750,98000,98000,98005.378.339
11 mag 20200,95120,99100,95120,98000,98003.070.809
08 mag 20200,96000,96300,94060,95100,95102.127.239
07 mag 20200,97000,97900,95420,96300,96301.187.085
06 mag 20200,96040,97700,96040,96240,96242.577.702
05 mag 20200,95000,97300,95000,96360,96362.931.054
04 mag 20200,94800,96780,91540,93480,93484.835.238
30 apr 20200,94800,95200,89000,90400,90403.252.876
29 apr 20200,97500,98000,92000,93000,93006.343.063
28 apr 20201,00601,01700,94800,96480,96486.461.077
27 apr 20200,94601,00600,94280,99760,99766.326.336
24 apr 20201,01901,01900,93660,94040,94046.358.044
23 apr 20200,97601,02000,96961,00501,00509.678.660
22 apr 20200,93100,97200,93000,96520,96527.433.651
21 apr 20200,90500,96000,88000,92100,92109.797.412
20 apr 20200,80860,90600,80840,90500,905015.858.331
17 apr 20200,78500,80400,78020,80180,80185.136.346
16 apr 20200,75500,78000,75060,77060,77063.254.267
15 apr 20200,78700,79000,74060,74740,74742.681.798
14 apr 20200,78300,80000,77040,77960,77963.421.890
09 apr 20200,78000,79100,77140,77260,77263.697.294
08 apr 20200,75700,76900,74900,76900,76901.617.036
07 apr 20200,75800,77900,74000,74740,74745.924.342
06 apr 20200,75520,75860,73900,74000,74002.720.484
03 apr 20200,75080,75520,73500,73580,73581.665.387
02 apr 20200,74620,76000,73720,74160,74163.097.099
01 apr 20200,77220,78000,73380,73500,73506.079.378
31 mar 20200,79000,81020,76900,78140,78144.339.360
30 mar 20200,76200,80000,74000,77580,77588.065.324
27 mar 20200,78380,78500,73800,73840,73844.654.551
26 mar 20200,79680,79800,76000,77680,77684.929.178
25 mar 20200,77080,82000,75400,75700,75709.721.120
24 mar 20200,74300,76780,74000,75240,75248.581.650
23 mar 20200,70000,75700,68900,71440,71449.163.789
20 mar 20200,67220,75980,67220,71400,714022.988.964
19 mar 20200,68600,70000,64800,66960,669614.288.050
18 mar 20200,64020,66580,62540,65680,656811.671.648
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità