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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 feb 20180,70800,71250,69850,70000,70001.725.301
23 feb 20180,71000,71500,69700,70800,70803.756.555
22 feb 20180,72600,72600,70500,71000,71003.628.297
21 feb 20180,72950,72950,72000,72600,72601.643.720
20 feb 20180,72400,73000,71700,73000,73001.966.063
19 feb 20180,72750,73200,71250,71750,71752.886.836
16 feb 20180,72500,73400,72200,72600,72602.699.746
15 feb 20180,72250,73200,70750,72500,72506.591.162
14 feb 20180,76150,76300,70550,71350,713519.807.484
13 feb 20180,78700,78800,77700,78050,78052.185.052
12 feb 20180,78200,78500,77650,77950,77952.179.999
09 feb 20180,77600,78600,75950,77200,77205.464.742
08 feb 20180,80550,80950,77400,77500,77504.151.733
07 feb 20180,79900,82150,78600,80850,80855.879.535
06 feb 20180,79550,79700,76450,78250,78256.538.690
05 feb 20180,80900,81200,79300,80700,80703.494.572
02 feb 20180,82100,82550,81000,81500,81502.612.431
01 feb 20180,82150,83700,81800,82400,82402.669.731
31 gen 20180,83500,83900,81300,81750,81757.353.130
30 gen 20180,85300,85600,81450,82350,82359.968.931
29 gen 20180,86950,86950,85150,85300,85302.579.717
26 gen 20180,85000,87450,84800,86100,86104.871.657
25 gen 20180,85300,86200,84200,84750,84753.294.135
24 gen 20180,86000,88150,85100,85100,85107.009.850
23 gen 20180,88000,88350,86200,86600,86605.057.012
22 gen 20180,87850,88000,86000,87800,87806.712.923
19 gen 20180,83750,87400,83750,87000,87007.548.243
18 gen 20180,85250,86400,83550,84300,84306.443.235
17 gen 20180,86450,86900,84600,85250,85257.724.002
16 gen 20180,84400,86550,84350,85900,859011.431.486
15 gen 20180,81800,84550,80000,83950,839512.353.831
12 gen 20180,80900,81300,79700,80800,80803.612.633
11 gen 20180,80500,81800,79400,80300,80306.711.313
10 gen 20180,82300,82300,79500,79950,79956.751.375
09 gen 20180,81000,85000,81000,81750,817514.515.598
08 gen 20180,77600,82150,76850,81600,816016.128.742
05 gen 20180,77100,77450,77100,77450,77451.270.906
04 gen 20180,77000,77500,76650,77100,77102.883.254
03 gen 20180,76400,77200,75700,76700,76702.782.983
02 gen 20180,77000,77000,75400,75650,75654.190.454
29 dic 20170,77250,77250,76000,76450,76451.550.190
28 dic 20170,76050,77800,76050,76800,76803.629.470
27 dic 20170,77800,77800,76000,76550,76552.742.255
22 dic 20170,76850,77100,76300,76500,76501.869.110
21 dic 20170,77150,77150,75700,76600,76603.344.178
20 dic 20170,75850,76750,74400,76050,76054.558.947
19 dic 20170,77800,77800,75250,75650,75657.241.453
18 dic 20170,75100,79450,75000,77300,773010.058.391
15 dic 20170,74800,75550,73900,74550,74552.327.910
14 dic 20170,76050,77000,74550,74900,74904.529.471
13 dic 20170,76050,77400,76050,76050,76052.428.473
12 dic 20170,77100,78100,75550,76800,76804.317.811
11 dic 20170,78250,79200,76100,77200,77206.478.910
08 dic 20170,78250,79550,78250,78800,78803.993.243
07 dic 20170,80200,81700,76150,77850,778510.498.019
06 dic 20170,82000,82950,78400,80100,801017.860.767
05 dic 20170,78900,81800,76800,81000,810028.003.446
04 dic 20170,72000,79100,71600,78200,782026.622.825
01 dic 20170,70500,70850,68500,70000,70004.997.956
30 nov 20170,70800,71600,69600,70350,70355.717.750
29 nov 20170,72750,73900,70800,71200,71206.071.601
28 nov 20170,71300,72450,71100,72450,72452.513.346
27 nov 20170,72250,72750,70800,71700,71704.014.563
*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