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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 gen 20180,840,870,840,870,877.548.243
18 gen 20180,850,860,840,840,846.443.235
17 gen 20180,860,870,850,850,857.724.002
16 gen 20180,840,870,840,860,8611.431.486
15 gen 20180,820,850,800,840,8412.353.831
12 gen 20180,810,810,800,810,813.612.633
11 gen 20180,810,820,790,800,806.711.313
10 gen 20180,820,820,800,800,806.751.375
09 gen 20180,810,850,810,820,8214.515.598
08 gen 20180,780,820,770,820,8216.128.742
05 gen 20180,770,770,770,770,771.270.906
04 gen 20180,770,770,770,770,772.883.254
03 gen 20180,760,770,760,770,772.782.983
02 gen 20180,760,770,750,760,764.190.454
29 dic 20170,770,770,760,760,761.550.190
28 dic 20170,760,780,760,770,773.629.470
27 dic 20170,760,760,760,760,76-
22 dic 20170,770,770,760,760,761.869.110
21 dic 20170,770,770,760,770,773.344.178
20 dic 20170,760,770,740,760,764.558.947
19 dic 20170,780,780,750,760,767.241.453
18 dic 20170,750,790,750,770,7710.058.391
15 dic 20170,750,760,740,750,752.327.910
14 dic 20170,760,770,750,750,754.529.471
13 dic 20170,760,770,760,760,762.428.473
12 dic 20170,770,780,760,770,774.317.811
11 dic 20170,780,790,760,770,776.478.910
08 dic 20170,780,800,780,790,793.993.243
07 dic 20170,800,820,760,780,7810.498.019
06 dic 20170,820,830,780,800,8017.860.767
05 dic 20170,790,820,770,810,8128.003.446
04 dic 20170,720,790,720,780,7826.622.825
01 dic 20170,700,710,690,700,704.997.956
30 nov 20170,710,720,700,700,705.717.750
29 nov 20170,730,740,710,710,716.071.601
28 nov 20170,710,720,710,720,722.513.346
27 nov 20170,720,730,710,720,724.014.563
24 nov 20170,710,730,710,720,724.412.956
23 nov 20170,720,720,700,710,713.996.430
22 nov 20170,730,740,710,720,724.657.088
21 nov 20170,710,730,700,730,735.044.965
20 nov 20170,700,720,700,710,714.328.776
17 nov 20170,750,750,720,720,726.664.074
16 nov 20170,710,750,690,750,7510.183.558
15 nov 20170,710,720,670,710,717.733.984
14 nov 20170,730,740,710,710,716.678.533
13 nov 20170,760,770,730,740,7414.283.312
10 nov 20170,760,780,730,770,779.409.876
09 nov 20170,770,780,740,750,754.982.043
08 nov 20170,730,780,730,770,7710.614.575
07 nov 20170,730,730,720,730,732.770.261
06 nov 20170,730,740,730,730,732.276.755
03 nov 20170,740,740,730,730,731.696.388
02 nov 20170,740,740,730,740,743.084.286
01 nov 20170,740,750,740,740,742.849.220
31 ott 20170,740,750,730,750,752.117.739
30 ott 20170,740,740,730,740,742.449.418
27 ott 20170,740,750,730,730,732.468.570
26 ott 20170,740,740,730,740,742.298.458
25 ott 20170,760,760,740,740,743.107.015
24 ott 20170,740,760,730,750,753.602.917
23 ott 20170,740,740,720,740,747.919.823
20 ott 20170,730,750,720,730,735.513.935
19 ott 20170,760,770,730,730,734.506.576
18 ott 20170,760,770,750,750,754.460.212
17 ott 20170,750,770,740,760,764.269.468
16 ott 20170,740,750,740,750,753.375.574
13 ott 20170,740,760,730,750,756.311.227
12 ott 20170,750,770,730,740,743.765.383
11 ott 20170,710,760,710,750,758.787.090
10 ott 20170,730,740,710,720,725.465.096
09 ott 20170,760,760,730,740,749.287.398
06 ott 20170,780,790,740,750,756.859.916
05 ott 20170,790,790,780,790,795.390.405
04 ott 20170,790,790,780,790,794.944.798
03 ott 20170,780,790,770,790,797.358.401
02 ott 20170,790,800,780,780,785.987.630
29 set 20170,790,800,790,790,795.015.376
28 set 20170,790,810,790,800,809.281.238
27 set 20170,790,800,790,800,808.281.048
26 set 20170,800,800,780,790,798.375.530
25 set 20170,800,810,790,790,7911.276.247
22 set 20170,810,810,780,790,7910.004.640
21 set 20170,820,820,800,800,806.520.206
20 set 20170,830,830,810,810,817.767.101
19 set 20170,810,820,810,820,828.852.469
18 set 20170,790,810,790,810,8110.043.853
15 set 20170,800,800,780,790,797.846.030
14 set 20170,810,810,790,790,796.200.487
13 set 20170,770,810,770,800,8017.860.177
12 set 20170,810,820,790,790,7911.124.886
11 set 20170,800,820,800,810,8115.960.322
08 set 20170,770,790,770,790,7911.016.281
07 set 20170,770,770,760,770,775.109.141
06 set 20170,760,770,760,770,775.594.014
05 set 20170,760,780,750,760,7614.997.981
04 set 20170,750,760,750,760,765.043.122
01 set 20170,770,800,760,760,7617.389.331
31 ago 20170,720,770,710,770,7722.652.088
30 ago 20170,700,720,700,710,713.668.142
*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