JUVE.MI - Juventus Football Club S.p.A.
Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 20 gen 2020 | 1,2420 | 1,2420 | 1,2265 | 1,2330 | 1,2330 | 4.813.295 |
| 17 gen 2020 | 1,2290 | 1,2440 | 1,2230 | 1,2365 | 1,2365 | 4.418.157 |
| 16 gen 2020 | 1,2475 | 1,2480 | 1,2165 | 1,2210 | 1,2210 | 7.724.730 |
| 15 gen 2020 | 1,2575 | 1,2605 | 1,2400 | 1,2400 | 1,2400 | 5.790.538 |
| 14 gen 2020 | 1,2620 | 1,2655 | 1,2490 | 1,2580 | 1,2580 | 3.464.760 |
| 13 gen 2020 | 1,2785 | 1,2800 | 1,2545 | 1,2560 | 1,2560 | 6.545.050 |
| 10 gen 2020 | 1,2645 | 1,2780 | 1,2595 | 1,2725 | 1,2725 | 4.740.734 |
| 09 gen 2020 | 1,2720 | 1,2830 | 1,2600 | 1,2650 | 1,2650 | 3.876.550 |
| 08 gen 2020 | 1,2500 | 1,2710 | 1,2415 | 1,2655 | 1,2655 | 5.118.240 |
| 07 gen 2020 | 1,2750 | 1,2880 | 1,2560 | 1,2560 | 1,2560 | 6.128.944 |
| 06 gen 2020 | 1,2615 | 1,2745 | 1,2430 | 1,2705 | 1,2705 | 5.451.054 |
| 03 gen 2020 | 1,2745 | 1,2745 | 1,2510 | 1,2725 | 1,2725 | 4.328.139 |
| 02 gen 2020 | 1,2540 | 1,2760 | 1,2500 | 1,2745 | 1,2745 | 5.828.631 |
| 30 dic 2019 | 1,2550 | 1,2595 | 1,2405 | 1,2470 | 1,2470 | 5.770.282 |
| 27 dic 2019 | 1,2775 | 1,2780 | 1,2550 | 1,2550 | 1,2550 | 7.864.327 |
| 23 dic 2019 | 1,2800 | 1,2880 | 1,2650 | 1,2705 | 1,2705 | 10.790.937 |
| 20 dic 2019 | 1,2810 | 1,3030 | 1,2750 | 1,2925 | 1,2925 | 10.708.619 |
| 19 dic 2019 | 1,2750 | 1,2790 | 1,2580 | 1,2730 | 1,2730 | 4.624.822 |
| 18 dic 2019 | 1,2850 | 1,2885 | 1,2725 | 1,2750 | 1,2750 | 6.594.956 |
| 17 dic 2019 | 1,2915 | 1,2970 | 1,2770 | 1,2805 | 1,2805 | 5.179.505 |
| 16 dic 2019 | 1,2690 | 1,2980 | 1,2640 | 1,2880 | 1,2880 | 10.482.623 |
| 13 dic 2019 | 1,2425 | 1,2900 | 1,2345 | 1,2540 | 1,2540 | 14.641.378 |
| 12 dic 2019 | 1,2100 | 1,2460 | 1,2050 | 1,2325 | 1,2325 | 22.706.709 |
| 11 dic 2019 | 1,2700 | 1,2760 | 1,2425 | 1,2615 | 1,2615 | 9.000.962 |
| 10 dic 2019 | 1,2825 | 1,2880 | 1,2635 | 1,2780 | 1,2780 | 7.656.968 |
| 09 dic 2019 | 1,2750 | 1,3020 | 1,2665 | 1,2820 | 1,2820 | 5.260.355 |
| 06 dic 2019 | 1,3100 | 1,3145 | 1,2770 | 1,2880 | 1,2880 | 6.090.668 |
| 05 dic 2019 | 1,2905 | 1,3225 | 1,2875 | 1,3085 | 1,3085 | 8.164.787 |
| 04 dic 2019 | 1,2570 | 1,2960 | 1,2570 | 1,2940 | 1,2940 | 7.814.716 |
| 03 dic 2019 | 1,2600 | 1,2705 | 1,2540 | 1,2575 | 1,2575 | 4.547.976 |
| 02 dic 2019 | 1,2600 | 1,2970 | 1,2515 | 1,2640 | 1,2640 | 12.578.263 |
| 29 nov 2019 | 1,2884 | 1,2884 | 1,2534 | 1,2709 | 1,2709 | 9.478.181 |
| 28 nov 2019 | 1,2893 | 1,2962 | 1,2728 | 1,2902 | 1,2902 | 9.567.237 |
| 27 nov 2019 | 1,3022 | 1,3239 | 1,2718 | 1,2981 | 1,2981 | 19.537.986 |
| 26 nov 2019 | 1,3087 | 1,3317 | 1,2985 | 1,3308 | 1,3308 | 9.649.355 |
| 25 nov 2019 | 1,3031 | 1,3137 | 1,2972 | 1,3059 | 1,3059 | 2.692.133 |
| 22 nov 2019 | 1,3188 | 1,3243 | 1,2939 | 1,2999 | 1,2999 | 4.876.016 |
| 21 nov 2019 | 1,3073 | 1,3234 | 1,3041 | 1,3188 | 1,3188 | 4.616.849 |
| 20 nov 2019 | 1,3165 | 1,3276 | 1,3018 | 1,3128 | 1,3128 | 8.041.150 |
| 19 nov 2019 | 1,3147 | 1,3303 | 1,3087 | 1,3229 | 1,3229 | 8.127.407 |
| 18 nov 2019 | 1,3045 | 1,3386 | 1,3018 | 1,3147 | 1,3147 | 7.461.028 |
| 15 nov 2019 | 1,2990 | 1,3133 | 1,2953 | 1,3082 | 1,3082 | 3.941.016 |
| 14 nov 2019 | 1,2985 | 1,3101 | 1,2921 | 1,2990 | 1,2990 | 3.658.171 |
| 13 nov 2019 | 1,3082 | 1,3160 | 1,2985 | 1,3036 | 1,3036 | 2.391.782 |
| 12 nov 2019 | 1,2981 | 1,3124 | 1,2916 | 1,3124 | 1,3124 | 3.679.287 |
| 11 nov 2019 | 1,2893 | 1,3031 | 1,2815 | 1,3008 | 1,3008 | 2.755.554 |
| 08 nov 2019 | 1,3059 | 1,3059 | 1,2912 | 1,2921 | 1,2921 | 3.487.040 |
| 07 nov 2019 | 1,3197 | 1,3349 | 1,3031 | 1,3041 | 1,3041 | 5.421.382 |
| 06 nov 2019 | 1,3114 | 1,3183 | 1,3045 | 1,3174 | 1,3174 | 2.371.517 |
| 05 nov 2019 | 1,3045 | 1,3124 | 1,2999 | 1,3077 | 1,3077 | 3.005.145 |
| 04 nov 2019 | 1,3165 | 1,3165 | 1,3004 | 1,3041 | 1,3041 | 3.313.259 |
| 01 nov 2019 | 1,2995 | 1,3124 | 1,2907 | 1,3110 | 1,3110 | 2.271.430 |
| 31 ott 2019 | 1,2921 | 1,3087 | 1,2912 | 1,2939 | 1,2939 | 3.675.849 |
| 30 ott 2019 | 1,3077 | 1,3165 | 1,2967 | 1,3008 | 1,3008 | 3.141.142 |
| 29 ott 2019 | 1,3234 | 1,3326 | 1,3036 | 1,3142 | 1,3142 | 3.508.743 |
| 28 ott 2019 | 1,3170 | 1,3335 | 1,3101 | 1,3220 | 1,3220 | 3.704.639 |
| 25 ott 2019 | 1,3151 | 1,3271 | 1,3087 | 1,3202 | 1,3202 | 2.988.309 |
| 24 ott 2019 | 1,2967 | 1,3188 | 1,2852 | 1,3170 | 1,3170 | 6.049.805 |
| 23 ott 2019 | 1,3308 | 1,3308 | 1,2948 | 1,2948 | 1,2948 | 4.980.203 |
| 22 ott 2019 | 1,3368 | 1,3372 | 1,3220 | 1,3262 | 1,3262 | 4.319.849 |
| 21 ott 2019 | 1,3211 | 1,3395 | 1,3174 | 1,3317 | 1,3317 | 6.199.290 |
| 18 ott 2019 | 1,3262 | 1,3326 | 1,3082 | 1,3252 | 1,3252 | 5.646.416 |
| 17 ott 2019 | 1,3165 | 1,3206 | 1,3041 | 1,3091 | 1,3091 | 4.846.914 |
| 16 ott 2019 | 1,3119 | 1,3220 | 1,2958 | 1,3124 | 1,3124 | 4.597.453 |
| 15 ott 2019 | 1,3197 | 1,3437 | 1,2990 | 1,3105 | 1,3105 | 11.903.742 |
| 14 ott 2019 | 1,2755 | 1,3257 | 1,2626 | 1,3257 | 1,3257 | 17.349.908 |
| 11 ott 2019 | 1,2175 | 1,2755 | 1,2134 | 1,2755 | 1,2755 | 14.861.898 |
| 10 ott 2019 | 1,2069 | 1,2198 | 1,2037 | 1,2175 | 1,2175 | 4.879.702 |
| 09 ott 2019 | 1,2156 | 1,2221 | 1,2069 | 1,2111 | 1,2111 | 2.615.329 |
| 08 ott 2019 | 1,2156 | 1,2193 | 1,2028 | 1,2124 | 1,2124 | 3.173.002 |
| 07 ott 2019 | 1,2244 | 1,2336 | 1,1977 | 1,2097 | 1,2097 | 6.345.214 |
| 04 ott 2019 | 1,2037 | 1,2134 | 1,1899 | 1,1954 | 1,1954 | 4.531.651 |
| 03 ott 2019 | 1,2064 | 1,2152 | 1,1963 | 1,2023 | 1,2023 | 2.931.051 |
| 02 ott 2019 | 1,2327 | 1,2433 | 1,2064 | 1,2064 | 1,2064 | 6.074.502 |
| 01 ott 2019 | 1,2405 | 1,2516 | 1,2198 | 1,2230 | 1,2230 | 8.956.599 |
| 30 set 2019 | 1,2147 | 1,2341 | 1,2069 | 1,2341 | 1,2341 | 5.656.771 |
| 27 set 2019 | 1,2134 | 1,2156 | 1,1885 | 1,2064 | 1,2064 | 5.117.358 |
| 26 set 2019 | 1,1701 | 1,2111 | 1,1678 | 1,2087 | 1,2087 | 6.378.700 |
| 25 set 2019 | 1,2060 | 1,2087 | 1,1609 | 1,1756 | 1,1756 | 13.241.488 |
| 24 set 2019 | 1,2249 | 1,2332 | 1,1991 | 1,2055 | 1,2055 | 8.589.351 |
| 23 set 2019 | 1,1954 | 1,2318 | 1,1696 | 1,2285 | 1,2285 | 27.008.088 |
| 20 set 2019 | 1,2935 | 1,3045 | 1,2681 | 1,2898 | 1,2898 | 5.666.574 |
| 19 set 2019 | 1,3068 | 1,3160 | 1,2847 | 1,2875 | 1,2875 | 7.612.205 |
| 18 set 2019 | 1,2718 | 1,3082 | 1,2718 | 1,2972 | 1,2972 | 8.332.279 |
| 17 set 2019 | 1,2806 | 1,2856 | 1,2525 | 1,2677 | 1,2677 | 7.347.125 |
| 16 set 2019 | 1,3064 | 1,3124 | 1,2737 | 1,2806 | 1,2806 | 9.318.497 |
| 13 set 2019 | 1,2985 | 1,3262 | 1,2985 | 1,3243 | 1,3243 | 8.340.990 |
| 12 set 2019 | 1,3276 | 1,3317 | 1,2967 | 1,3165 | 1,3165 | 9.691.071 |
| 11 set 2019 | 1,3321 | 1,3377 | 1,3160 | 1,3234 | 1,3234 | 6.635.454 |
| 10 set 2019 | 1,3506 | 1,3584 | 1,3234 | 1,3234 | 1,3234 | 14.379.954 |
| 09 set 2019 | 1,3257 | 1,3653 | 1,3170 | 1,3469 | 1,3469 | 16.547.971 |
| 06 set 2019 | 1,3276 | 1,3377 | 1,3183 | 1,3193 | 1,3193 | 9.415.901 |
| 05 set 2019 | 1,3197 | 1,3368 | 1,3160 | 1,3243 | 1,3243 | 8.371.308 |
| 04 set 2019 | 1,3234 | 1,3542 | 1,3059 | 1,3202 | 1,3202 | 10.115.044 |
| 03 set 2019 | 1,3589 | 1,3681 | 1,3170 | 1,3252 | 1,3252 | 9.860.566 |
| 02 set 2019 | 1,3671 | 1,3754 | 1,3446 | 1,3639 | 1,3639 | 8.864.285 |
| 30 ago 2019 | 1,3685 | 1,3800 | 1,3584 | 1,3584 | 1,3584 | 7.282.340 |
| 29 ago 2019 | 1,3427 | 1,3814 | 1,3404 | 1,3736 | 1,3736 | 13.097.219 |
| 28 ago 2019 | 1,3773 | 1,3823 | 1,3391 | 1,3423 | 1,3423 | 30.145.888 |
| 27 ago 2019 | 1,4118 | 1,4146 | 1,3658 | 1,3805 | 1,3805 | 15.979.401 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...