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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 20180,88000,88900,85600,87050,87057.671.942
18 lug 20180,83000,87400,81950,87000,870016.750.651
17 lug 20180,81900,83300,78650,83150,83158.944.965
16 lug 20180,80500,84250,80500,81600,816011.154.428
13 lug 20180,77000,81150,77000,80450,804514.205.544
12 lug 20180,84500,84500,76150,78000,780030.014.354
11 lug 20180,90000,90900,83600,85150,851542.052.086
10 lug 20180,83600,90300,83000,89800,898026.332.175
09 lug 20180,91200,92400,82200,84900,849039.492.461
06 lug 20180,87350,89950,83850,87850,878560.624.956
05 lug 20180,76000,82750,75550,82000,820039.754.178
04 lug 20180,71000,73900,70350,73750,737513.399.596
03 lug 20180,66800,69000,66400,68750,68752.944.229
02 lug 20180,66800,66800,65300,66600,6660750.548
29 giu 20180,65150,67100,65150,66100,6610867.891
28 giu 20180,66000,66550,65150,65350,65351.017.164
27 giu 20180,65000,66750,65000,66000,66001.620.304
26 giu 20180,66000,66900,65600,66200,66201.353.726
25 giu 20180,66150,66650,65700,66150,66151.005.943
22 giu 20180,66150,66900,66000,66500,6650880.077
21 giu 20180,66050,66850,65500,66450,66451.169.740
20 giu 20180,65950,66950,65950,66050,6605700.147
19 giu 20180,65000,66500,64600,65600,6560835.520
18 giu 20180,64750,65550,64100,65150,6515961.962
15 giu 20180,66000,68100,64900,64900,64907.122.823
14 giu 20180,64850,65950,62500,65950,65952.479.247
13 giu 20180,62800,64850,62300,64850,64852.386.867
12 giu 20180,62900,62900,62350,62650,6265493.764
11 giu 20180,61800,62950,61700,62750,62751.027.198
08 giu 20180,61250,61800,60100,61050,61051.545.621
07 giu 20180,61500,61900,60900,61800,6180697.771
06 giu 20180,61700,61700,60350,61300,6130963.098
05 giu 20180,62350,62350,61150,61400,6140853.812
04 giu 20180,62350,62800,61700,61850,6185800.289
01 giu 20180,60400,62950,59850,61900,61901.832.150
31 mag 2018------
30 mag 20180,60600,61250,59900,60850,60851.409.887
29 mag 20180,60450,61250,59350,60900,60902.491.776
28 mag 20180,61200,61500,60000,60850,60851.108.817
25 mag 20180,61800,62050,60650,61250,6125661.091
24 mag 20180,61600,63000,61600,62000,62001.324.731
23 mag 20180,61300,62600,61050,62300,62301.680.980
22 mag 20180,61200,62500,61200,61850,61851.155.826
21 mag 20180,61700,62700,61000,61950,61951.945.723
18 mag 20180,62600,62600,61050,61750,61752.453.905
17 mag 20180,61250,62900,60300,62250,62252.940.062
16 mag 20180,61700,61800,60950,61000,61002.195.978
15 mag 20180,63150,63150,61250,62000,62002.035.398
14 mag 20180,64250,64250,62700,62950,62952.394.618
11 mag 20180,64300,64900,64000,64100,64101.372.429
10 mag 20180,67400,67650,64200,64200,64203.703.219
09 mag 20180,66300,66600,65800,66500,66503.220.472
08 mag 20180,67350,67450,65250,66000,66002.280.133
07 mag 20180,67900,68000,66700,66800,66804.158.548
04 mag 20180,63900,65750,63800,65400,65402.876.730
03 mag 20180,63650,64000,63400,63800,63801.437.800
02 mag 20180,63250,63750,63250,63400,63402.035.617
30 apr 20180,63250,64950,62800,63000,63005.745.629
27 apr 20180,60850,61200,60200,60700,60702.151.985
26 apr 20180,61100,61350,60750,60950,60952.028.493
25 apr 20180,61100,61550,61000,61350,6135770.363
24 apr 20180,61600,61900,61050,61100,61101.488.099
23 apr 20180,61350,61900,60800,61600,61603.695.294
20 apr 20180,63500,63900,62900,63550,63552.807.334
19 apr 20180,63700,63800,62750,62850,62853.175.468
18 apr 20180,62400,64700,62200,64600,64603.795.157
17 apr 20180,61950,62600,61900,62150,62151.919.177
16 apr 20180,62000,62950,61500,61950,61954.283.044
13 apr 20180,61050,62000,61050,61350,61351.814.741
12 apr 20180,59500,62750,59200,61050,61056.684.044
11 apr 20180,61000,61000,59000,59250,59254.764.355
10 apr 20180,60800,60900,60050,60250,60251.630.121
09 apr 20180,62300,62300,60150,60500,60504.136.806
06 apr 20180,62150,62750,61300,61900,61902.995.522
05 apr 20180,62950,63200,61850,62050,62053.559.600
04 apr 20180,61500,63700,61000,62450,624511.633.817
03 apr 20180,65000,66750,64400,66200,66203.960.697
29 mar 20180,64900,65050,63750,64550,64554.334.817
28 mar 20180,66000,66050,63450,64900,64903.501.116
27 mar 20180,66400,66750,65450,65900,65901.532.434
26 mar 20180,66100,66850,65200,65750,65751.374.983
23 mar 20180,65850,67000,64700,66500,66502.787.336
22 mar 20180,66300,66900,65650,66550,66552.695.737
21 mar 20180,66300,68900,65500,66300,66307.717.342
20 mar 20180,67000,67100,65000,65800,65804.617.961
19 mar 20180,68050,68400,66400,67000,67005.744.138
16 mar 20180,70000,70000,68550,69200,69204.624.983
15 mar 20180,70000,70300,68950,69600,69603.235.626
14 mar 20180,69250,69800,68550,69750,69754.362.067
13 mar 20180,69100,69500,68400,69450,69452.994.578
12 mar 20180,70000,70400,68650,69100,69104.387.465
09 mar 20180,69300,69300,67250,68700,68704.621.261
08 mar 20180,76450,76800,68500,68800,688025.039.395
07 mar 20180,64250,65850,63450,65400,65406.414.953
06 mar 20180,65100,65500,63400,64300,64308.858.351
05 mar 20180,65300,68050,64000,65000,65007.040.432
02 mar 20180,68750,68800,62900,63500,635011.141.485
01 mar 20180,72200,72200,68800,68800,68806.933.661
28 feb 20180,71000,73000,70050,72200,72203.594.253
27 feb 20180,69900,71700,69000,70550,70553.752.385
*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