Italia markets open in 1 hour 28 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,3790+0,0190 (+5,28%)
Alla chiusura: 05:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 20220,36760,38280,36080,37900,379026.583.258
25 gen 20220,34720,36260,34380,36000,360016.560.543
24 gen 20220,35100,35120,33900,34200,342012.040.858
21 gen 20220,35480,35820,34960,35100,35106.971.926
20 gen 20220,35500,36340,35400,35700,357015.852.385
19 gen 20220,34700,35760,34300,35400,354015.036.800
18 gen 20220,34600,35140,34160,34600,346011.257.570
17 gen 20220,34800,35040,34280,34420,34429.934.594
14 gen 20220,34100,34300,33420,34300,343013.879.808
13 gen 20220,34000,34440,33840,34100,34105.719.167
12 gen 20220,34600,34820,33760,34020,34028.758.148
11 gen 20220,34840,34960,33800,34400,344013.590.141
10 gen 20220,36000,36040,34100,34340,343414.149.559
07 gen 20220,36600,36620,35400,35800,358020.701.282
06 gen 20220,36820,37660,36380,36780,367818.115.778
05 gen 20220,37900,38480,36780,37200,372027.371.371
04 gen 20220,35860,38560,35660,37920,379250.647.752
03 gen 20220,35000,35660,34600,35560,355612.625.016
30 dic 20210,34500,34580,33820,34500,34507.655.593
29 dic 20210,34780,34920,34120,34220,34226.824.255
28 dic 20210,35000,35300,34520,34760,347613.450.128
27 dic 20210,34140,35480,34060,34780,347815.671.635
23 dic 20210,34840,35700,33820,33960,339629.628.115
22 dic 20210,35900,36000,33400,34440,344464.529.127
21 dic 20210,33520,36320,33220,35820,358276.238.429
20 dic 20210,34000,34180,33220,33520,335281.659.108
17 dic 20210,37100,37240,35800,35800,358039.405.564
16 dic 20210,39360,40200,38000,38020,380213.989.449
15 dic 20210,39040,39680,38620,39380,393818.047.373
14 dic 20210,38440,40400,38300,39200,392040.446.758
13 dic 20210,41620,42340,40000,40720,407226.989.084
10 dic 20210,39700,41800,38980,41800,418048.936.767
09 dic 20210,44080,44500,40400,41560,415626.988.121
08 dic 20210,42980,44200,42980,43800,43808.756.783
07 dic 20210,43000,44720,41500,42620,426214.081.607
06 dic 20210,41000,44300,40520,42880,428815.732.712
03 dic 20210,40960,41440,39500,41440,41448.339.248
02 dic 20210,43000,43000,40720,40980,40987.323.629
01 dic 20210,43960,44260,43040,43040,43047.013.953
30 nov 20210,43000,44000,42160,43340,433411.381.426
29 nov 20210,43100,45600,41160,43140,431427.482.573
26 nov 20210,48660,48660,46060,46060,46068.583.663
25 nov 20210,49020,50510,48900,49300,49306.013.925
24 nov 20210,50190,50190,47660,49020,490211.572.067
23 nov 20210,52070,52070,48700,50590,505920.521.617
22 nov 20210,56120,56120,54560,54560,54562.104.155
19 nov 20210,54840,55480,54160,54880,54881.661.459
18 nov 20210,54760,55560,54760,54840,54841.321.392
17 nov 20210,54200,54840,53790,54760,54761.936.951
16 nov 20210,54880,55200,53950,53950,53952.334.337
15 nov 20210,69350,69550,68100,68150,68152.027.630
12 nov 20210,69700,70200,68750,69000,69001.722.658
11 nov 20210,69900,70300,69300,69700,69701.172.427
10 nov 20210,70650,70650,69800,70250,70251.204.643
09 nov 20210,70500,71100,70150,70250,70251.069.124
08 nov 20210,71750,71800,70300,70800,70801.842.470
05 nov 20210,70600,71850,70250,71550,71552.296.354
04 nov 20210,71000,71700,70600,70900,70902.001.523
03 nov 20210,71000,71550,70000,70450,70451.699.369
02 nov 20210,72350,72350,70350,70600,70602.508.404
01 nov 20210,69850,72000,69750,72000,72002.407.935
29 ott 20210,70750,71100,69800,69900,69901.735.739
28 ott 20210,70750,71300,70100,71150,71151.908.646
27 ott 20210,71600,72150,70950,71150,71151.457.598
26 ott 20210,72050,72550,71600,71600,71601.367.415
25 ott 20210,73150,73600,72100,72200,72201.393.547
22 ott 20210,72700,73200,72600,73000,73001.066.456
21 ott 20210,72750,73700,72400,72850,72851.183.256
20 ott 20210,71800,72850,71800,72750,7275827.998
19 ott 20210,72500,73350,71750,72300,72302.127.565
18 ott 20210,72250,72500,71600,72450,7245667.754
15 ott 20210,72350,72850,71700,71950,71951.490.121
14 ott 20210,71650,73300,71500,72650,72652.102.028
13 ott 20210,71050,71950,71050,71200,7120495.190
12 ott 20210,71000,71800,70750,71350,7135949.584
11 ott 20210,71100,71450,70600,70800,70801.443.215
08 ott 20210,71300,71900,71100,71100,71101.065.994
07 ott 20210,72000,72000,70900,70950,70951.048.628
06 ott 20210,72300,72550,71000,71150,71152.223.259
05 ott 20210,72600,73400,72200,72500,7250807.750
04 ott 20210,72800,73400,71850,72900,72901.617.250
01 ott 20210,71700,72750,71650,72550,72551.160.152
30 set 20210,72950,72950,71700,72200,72201.148.326
29 set 20210,71000,72450,71000,72350,72351.113.306
28 set 20210,73800,73800,71750,71750,71751.752.960
27 set 20210,71850,73600,71500,73050,73053.046.470
24 set 20210,71600,72450,71350,71550,71551.590.312
23 set 20210,72000,72500,71600,72250,72251.158.077
22 set 20210,71300,72250,70500,71850,71853.001.265
21 set 20210,72400,73150,70550,71300,71303.215.457
20 set 20210,71900,73150,71550,72650,72651.688.306
17 set 20210,72850,73000,71900,72250,72251.011.402
16 set 20210,73250,73250,71800,72000,7200956.070
15 set 20210,73500,73500,71900,72050,72051.863.846
14 set 20210,73000,73900,72700,73500,73501.287.300
13 set 20210,72000,73200,71350,73050,73053.939.867
10 set 20210,74000,74000,71900,71950,71953.339.727
09 set 20210,73900,74500,73400,73850,73851.000.074
08 set 20210,74600,74750,73600,74100,74101.819.222
07 set 20210,75000,75500,74600,75100,75101.396.427
*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...