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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 set 20191,29801,33751,27001,30801,308020.542.932
20 set 20191,40451,41651,37701,40051,40055.218.623
19 set 20191,41901,42901,39501,39801,39807.010.449
18 set 20191,38101,42051,38101,40851,40857.673.600
17 set 20191,39051,39601,36001,37651,37656.766.324
16 set 20191,41851,42501,38301,39051,39058.581.856
13 set 20191,41001,44001,41001,43801,43807.681.623
12 set 20191,44151,44601,40801,42951,42958.924.978
11 set 20191,44651,45251,42901,43701,43706.110.912
10 set 20191,46651,47501,43701,43701,437013.243.198
09 set 20191,43951,48251,43001,46251,462515.239.830
06 set 20191,44151,45251,43151,43251,43258.671.560
05 set 20191,43301,45151,42901,43801,43807.709.544
04 set 20191,43701,47051,41801,43351,43359.315.435
03 set 20191,47551,48551,43001,43901,43909.081.074
02 set 20191,48451,49351,46001,48101,48108.163.550
30 ago 20191,48601,49851,47501,47501,47506.706.660
29 ago 20191,45801,50001,45551,49151,491512.061.865
28 ago 20191,49551,50101,45401,45751,457527.762.812
27 ago 20191,53301,53601,48301,49901,499014.716.206
26 ago 20191,59901,60001,50551,52001,520024.646.375
23 ago 20191,57551,60901,56901,58201,582042.854.115
22 ago 20191,56451,59401,54601,56501,565019.734.859
21 ago 20191,53801,58201,53401,56201,562018.847.650
20 ago 20191,49001,57151,48751,54151,541521.268.915
19 ago 20191,46751,49551,45601,48601,48605.553.696
16 ago 20191,43001,46951,42701,46001,46004.028.774
14 ago 20191,49101,50201,42551,42851,42859.437.306
13 ago 20191,50501,50551,45001,49751,497517.934.859
12 ago 20191,51601,52551,50401,50601,50607.051.364
09 ago 20191,51501,53751,48901,50401,504013.762.698
08 ago 20191,51601,56451,49851,52801,528018.399.231
07 ago 20191,50851,52451,49751,50601,50605.912.744
06 ago 20191,50001,53551,49551,50001,50007.039.058
05 ago 20191,52601,52901,48101,49701,49708.133.259
02 ago 20191,54401,55601,52601,52601,52607.366.202
01 ago 20191,54901,55801,53251,55801,55808.932.250
31 lug 20191,52201,54851,50151,54751,54758.959.716
30 lug 20191,53601,54351,51501,52201,52205.563.212
29 lug 20191,55201,57851,53601,53601,536010.268.806
26 lug 20191,54851,56401,53651,55251,55256.794.227
25 lug 20191,56401,58401,52801,54501,545014.789.307
24 lug 20191,55951,59001,53301,54751,547517.707.845
23 lug 20191,52101,56301,52101,54501,545010.491.940
22 lug 20191,51751,52151,47301,50551,50554.849.077
19 lug 20191,52751,53701,48851,50201,50207.797.046
18 lug 20191,55001,55301,52051,52701,52708.451.027
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
*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