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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 20191,55001,55301,52051,53101,53107.330.711
17 lug 20191,58001,58001,52551,55001,550013.972.920
16 lug 20191,58751,59801,56601,57901,579010.400.068
15 lug 20191,59501,61901,55501,58401,584022.617.249
12 lug 20191,53701,60351,52501,57601,576015.629.491
11 lug 20191,52001,54451,51951,53701,53706.976.345
10 lug 20191,51351,53301,50001,51701,517010.143.722
09 lug 20191,55451,56451,50801,51501,515010.730.304
08 lug 20191,50651,58351,50651,55001,550019.182.222
05 lug 20191,51551,52151,49951,51301,51304.381.221
04 lug 20191,52001,52051,49501,51501,51508.669.665
03 lug 20191,51701,53001,50751,52001,52008.554.048
02 lug 20191,50701,52301,49851,51701,51708.102.924
01 lug 20191,49151,50251,46951,49801,49809.060.642
28 giu 20191,44501,47801,43501,47801,478011.350.592
27 giu 20191,49401,49401,44101,44201,44209.652.650
26 giu 20191,47601,48651,44301,48401,48407.814.208
25 giu 20191,50901,50901,46701,47501,47508.064.381
24 giu 20191,48301,51351,48251,50401,50408.790.082
21 giu 20191,50001,51101,47051,47701,47709.826.249
20 giu 20191,50451,52801,50201,50201,50207.389.539
19 giu 20191,52001,52251,49501,50501,50509.377.394
18 giu 20191,48801,52801,46101,51451,514515.119.282
17 giu 20191,51301,56751,47801,48701,487022.807.245
14 giu 20191,60701,62801,50601,53951,539524.417.721
13 giu 20191,61401,62301,59601,61451,61457.868.873
12 giu 20191,61951,64701,59451,61301,613023.574.025
11 giu 20191,59901,62001,57501,61951,619514.661.216
10 giu 20191,57201,62951,56251,59201,592015.998.728
07 giu 20191,56701,64001,55051,59101,591036.558.353
06 giu 20191,58301,58501,53201,54701,547017.237.123
05 giu 20191,52001,58751,50651,58301,583025.820.073
04 giu 20191,49001,53501,45101,50501,505018.840.367
03 giu 20191,53201,53501,46501,49001,490017.428.292
31 mag 20191,46001,53201,44601,53201,532020.912.063
30 mag 20191,45201,46351,43651,45751,45755.948.277
29 mag 20191,45501,46201,43101,44601,44604.186.847
28 mag 20191,46601,47101,43551,45251,452511.430.224
27 mag 20191,45001,47001,42801,44801,44809.075.166
24 mag 20191,44401,47051,38501,46951,469522.946.682
23 mag 20191,45551,51501,43301,44051,440555.334.605
22 mag 20191,38201,45951,38001,44251,442531.884.513
21 mag 20191,39951,40351,35601,36501,36508.205.216
20 mag 20191,39801,41401,38651,39201,39208.784.170
17 mag 20191,37001,39601,36401,38701,387018.952.607
16 mag 20191,33001,36501,32651,36351,363512.347.663
15 mag 20191,30001,32501,28701,32501,32509.917.328
14 mag 20191,26001,29501,26001,28951,289510.908.751
13 mag 20191,25051,28051,25051,26001,26005.332.201
10 mag 20191,30501,30501,27051,27401,27405.955.758
09 mag 20191,28501,30801,27501,29001,290013.691.585
08 mag 20191,25201,27751,25201,27051,27058.422.072
07 mag 20191,23751,28001,23601,24251,242511.437.696
06 mag 20191,23851,23951,21401,23001,23006.112.754
03 mag 20191,25301,26051,23501,24901,24906.726.172
02 mag 20191,27501,27701,24601,25001,25005.065.200
30 apr 20191,22501,27401,21801,26501,265012.945.603
29 apr 20191,26701,26701,22901,23401,23408.429.841
26 apr 20191,30001,30801,25301,25901,259015.826.811
25 apr 20191,19851,28601,17001,28601,286032.487.668
24 apr 20191,25651,25651,18401,18851,188531.243.782
23 apr 20191,33701,34001,24601,25851,258529.149.320
18 apr 20191,40001,42001,33101,33251,332532.690.145
17 apr 20191,30001,44401,27501,39001,390081.405.838
16 apr 20191,72001,72501,66551,68751,687532.861.953
15 apr 20191,66751,72001,66001,70601,706027.454.697
12 apr 20191,60901,67801,60001,66951,669529.788.287
11 apr 20191,60301,61401,53101,61151,611521.978.986
10 apr 20191,59601,60601,58601,59651,596513.661.620
09 apr 20191,61101,61701,58201,58651,586514.455.992
08 apr 20191,59001,61701,57501,60551,605520.778.958
05 apr 20191,54251,58301,53451,57951,579516.143.061
04 apr 20191,51851,55901,51601,54251,542523.908.560
03 apr 20191,50351,52451,48601,51201,512011.649.980
02 apr 20191,51901,51901,48251,48301,48307.543.355
01 apr 20191,52101,54151,50801,51901,519014.271.836
29 mar 20191,48001,52301,47801,52001,520018.742.156
28 mar 20191,46001,47901,44601,47901,47906.992.585
27 mar 20191,47001,47401,45201,45301,45304.858.915
26 mar 20191,43501,46701,41401,46601,466016.457.689
25 mar 20191,45001,47201,43801,45001,45006.005.286
22 mar 20191,49001,49101,44901,45001,45007.460.551
21 mar 20191,47001,48801,46401,48401,48408.296.825
20 mar 20191,45501,48001,45501,46401,46407.701.661
19 mar 20191,46001,47801,44501,46101,46108.595.937
18 mar 20191,48501,48501,44101,46501,465021.270.087
15 mar 20191,47501,55301,46901,49501,495042.239.616
14 mar 20191,44501,46901,37801,46901,469051.989.488
13 mar 20191,58001,59001,40701,43601,436090.385.914
12 mar 20191,26301,26501,21501,22301,223014.185.906
11 mar 20191,25401,27801,23501,25701,257011.074.105
08 mar 20191,24301,24601,22801,23301,23305.073.574
07 mar 20191,25401,26301,23201,24501,24508.314.330
06 mar 20191,24001,25301,22901,25101,25107.549.029
05 mar 20191,24001,24301,22001,23901,23906.070.917
04 mar 20191,25001,25401,22501,23601,23608.340.106
01 mar 20191,20601,23601,19501,22001,22009.524.262
28 feb 20191,24501,25301,20401,20601,206014.990.412
27 feb 20191,29701,30501,25401,25801,258013.582.180
26 feb 20191,30001,30801,28901,29701,29706.783.512
*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