JUVE.MI - Juventus Football Club S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 20191,44401,47051,38501,46951,469522.946.682
23 mag 20191,45551,51501,43301,44051,440555.334.605
22 mag 20191,38201,45951,38001,44251,442531.884.513
21 mag 20191,39951,40351,35601,36501,36508.205.216
20 mag 20191,39801,41401,38651,39201,39208.784.170
17 mag 20191,37001,39601,36401,38701,387018.952.607
16 mag 20191,33001,36501,32651,36351,363512.347.663
15 mag 20191,30001,32501,28701,32501,32509.917.328
14 mag 20191,26001,29501,26001,28951,289510.908.751
13 mag 20191,25051,28051,25051,26001,26005.332.201
10 mag 20191,30501,30501,27051,27401,27405.955.758
09 mag 20191,28501,30801,27501,29001,290013.691.585
08 mag 20191,25201,27751,25201,27051,27058.422.072
07 mag 20191,23751,28001,23601,24251,242511.437.696
06 mag 20191,23851,23951,21401,23001,23006.112.754
03 mag 20191,25301,26051,23501,24901,24906.726.172
02 mag 20191,27501,27701,24601,25001,25005.065.200
30 apr 20191,22501,27401,21801,26501,265012.945.603
29 apr 20191,26701,26701,22901,23401,23408.429.841
26 apr 20191,30001,30801,25301,25901,259015.826.811
25 apr 20191,19851,28601,17001,28601,286032.487.668
24 apr 20191,25651,25651,18401,18851,188531.243.782
23 apr 20191,33701,34001,24601,25851,258529.149.320
18 apr 20191,40001,42001,33101,33251,332532.690.145
17 apr 20191,30001,44401,27501,39001,390081.405.838
16 apr 20191,72001,72501,66551,68751,687532.861.953
15 apr 20191,66751,72001,66001,70601,706027.454.697
12 apr 20191,60901,67801,60001,66951,669529.788.287
11 apr 20191,60301,61401,53101,61151,611521.978.986
10 apr 20191,59601,60601,58601,59651,596513.661.620
09 apr 20191,61101,61701,58201,58651,586514.455.992
08 apr 20191,59001,61701,57501,60551,605520.778.958
05 apr 20191,54251,58301,53451,57951,579516.143.061
04 apr 20191,51851,55901,51601,54251,542523.908.560
03 apr 20191,50351,52451,48601,51201,512011.649.980
02 apr 20191,51901,51901,48251,48301,48307.543.355
01 apr 20191,52101,54151,50801,51901,519014.271.836
29 mar 20191,48001,52301,47801,52001,520018.742.156
28 mar 20191,46001,47901,44601,47901,47906.992.585
27 mar 20191,47001,47401,45201,45301,45304.858.915
26 mar 20191,43501,46701,41401,46601,466016.457.689
25 mar 20191,45001,47201,43801,45001,45006.005.286
22 mar 20191,49001,49101,44901,45001,45007.460.551
21 mar 20191,47001,48801,46401,48401,48408.296.825
20 mar 20191,45501,48001,45501,46401,46407.701.661
19 mar 20191,46001,47801,44501,46101,46108.595.937
18 mar 20191,48501,48501,44101,46501,465021.270.087
15 mar 20191,47501,55301,46901,49501,495042.239.616
14 mar 20191,44501,46901,37801,46901,469051.989.488
13 mar 20191,58001,59001,40701,43601,436090.385.914
12 mar 20191,26301,26501,21501,22301,223014.185.906
11 mar 20191,25401,27801,23501,25701,257011.074.105
08 mar 20191,24301,24601,22801,23301,23305.073.574
07 mar 20191,25401,26301,23201,24501,24508.314.330
06 mar 20191,24001,25301,22901,25101,25107.549.029
05 mar 20191,24001,24301,22001,23901,23906.070.917
04 mar 20191,25001,25401,22501,23601,23608.340.106
01 mar 20191,20601,23601,19501,22001,22009.524.262
28 feb 20191,24501,25301,20401,20601,206014.990.412
27 feb 20191,29701,30501,25401,25801,258013.582.180
26 feb 20191,30001,30801,28901,29701,29706.783.512
25 feb 20191,32201,33301,29701,30201,302033.698.214
22 feb 20191,29701,33101,29101,31601,316018.620.474
21 feb 20191,26101,33501,25001,28801,288053.647.280
20 feb 20191,41801,47501,40501,44901,449028.763.686
19 feb 20191,42001,42301,39301,41001,41009.527.252
18 feb 20191,39001,41801,38601,41501,415015.038.572
15 feb 20191,37701,39601,37001,38001,380014.819.385
14 feb 20191,35401,38401,34201,38201,382019.032.765
13 feb 20191,34401,35301,32201,34501,345015.956.758
12 feb 20191,33401,36001,32201,33901,339016.812.428
11 feb 20191,29301,32601,29001,30801,308016.354.354
08 feb 20191,30001,31301,25701,26901,269016.727.954
07 feb 20191,34001,34401,29101,30201,302022.107.042
06 feb 20191,31001,35301,27801,33101,331025.584.735
05 feb 20191,30101,33001,28101,30301,303016.113.403
04 feb 20191,32201,37501,27801,29501,295026.262.167
01 feb 20191,46001,46801,33301,33901,339034.217.554
31 gen 20191,32801,45901,32001,44701,447048.912.506
30 gen 20191,47201,51401,38801,41901,419032.823.872
29 gen 20191,59901,60701,45601,47901,479040.622.857
28 gen 20191,57101,60001,56601,58601,586018.682.309
25 gen 20191,58001,59501,54001,55901,559026.101.973
24 gen 20191,54001,59001,53701,56001,560033.279.486
23 gen 20191,49201,54001,47101,53101,531035.052.426
22 gen 20191,49001,52301,42601,49501,495040.083.633
21 gen 20191,41001,48801,40401,48401,484029.612.212
18 gen 20191,39701,42401,38001,40901,409018.531.532
17 gen 20191,41501,41601,34501,39301,393022.667.362
16 gen 20191,40201,43801,33401,39701,397039.524.517
15 gen 20191,30801,39501,30201,38701,387031.480.038
14 gen 20191,27401,30901,26601,29401,294019.886.112
11 gen 20191,26001,28901,24501,26301,263017.500.028
10 gen 20191,21001,29101,20401,27601,276035.700.140
09 gen 20191,24001,25001,22001,22001,220011.693.577
08 gen 20191,22501,26801,21801,23301,233017.301.581
07 gen 20191,19001,23001,18201,21801,218013.178.612
04 gen 20191,19901,21201,16301,18301,183013.199.850
03 gen 20191,18001,23001,13901,18201,182026.728.544
02 gen 20191,05501,17001,05401,17001,170017.826.057
*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