Italia markets open in 4 hours 46 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,3644+0,0016 (+0,44%)
Alla chiusura: 05:35PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
17 mar 20220,32040,32780,31000,31480,314835.826.620
16 mar 20220,34380,34680,33440,34160,341626.092.398
15 mar 20220,33740,33960,32440,33000,330027.757.537
14 mar 20220,34100,35740,33720,33940,339435.777.975
11 mar 20220,31700,33700,31700,32660,32666.858.147
10 mar 20220,32860,33340,31680,32040,320422.884.433
09 mar 20220,30900,33020,30460,32440,324413.736.814
08 mar 20220,28660,30500,28500,30360,303623.882.093
07 mar 20220,30000,30140,27040,28660,286623.139.585
04 mar 20220,32200,32580,30500,30500,305021.369.561
03 mar 20220,34300,34300,32740,32800,32809.340.844
02 mar 20220,34080,34280,33180,34020,34026.062.320
01 mar 20220,34620,35600,34000,34080,34089.976.573
28 feb 20220,33880,35100,33220,35060,350610.291.761
25 feb 20220,33120,34020,32000,34020,340220.622.005
24 feb 20220,34000,34120,32100,33040,330422.377.837
23 feb 20220,35500,36520,34860,35000,350014.131.988
22 feb 20220,35100,36200,34300,35900,359011.434.456
21 feb 20220,36500,37340,35720,35820,358212.869.316
18 feb 20220,36100,36720,35840,36320,36328.025.084
17 feb 20220,37100,37340,35900,36060,360612.416.254
16 feb 20220,37800,37900,36880,37020,37027.457.869
15 feb 20220,37940,38380,37140,37480,374812.995.328
*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...