Italia markets close in 7 hours 50 minutes

Juventus Football Club S.p.A. (JUVE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
0,7718-0,0036 (-0,46%)
Al 9:23AM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 20210,78000,78440,77180,77180,7718184.838
22 gen 20210,78400,79000,76840,77540,77542.330.548
21 gen 20210,79780,80000,77640,78860,78863.477.672
20 gen 20210,77000,79360,76460,79360,79365.064.818
19 gen 20210,77960,78440,76500,76720,76721.988.828
18 gen 20210,77500,78200,76160,77600,77605.034.034
15 gen 20210,78860,79520,78300,78640,78643.049.078
14 gen 20210,79240,79600,78600,79000,79002.305.560
13 gen 20210,78820,78900,77660,78820,78822.216.426
12 gen 20210,80000,80020,78440,78980,78982.513.263
11 gen 20210,80120,80340,78700,79840,79843.507.581
08 gen 20210,82200,82200,80020,80500,80503.812.242
07 gen 20210,82000,82500,80800,81220,81222.762.634
06 gen 20210,81040,81620,79200,81340,81344.241.055
05 gen 20210,82200,82980,80400,81200,81204.650.765
04 gen 20210,82000,83260,81400,81880,81882.254.347
30 dic 20200,82600,83180,81400,81460,81461.784.282
29 dic 20200,82860,83400,81760,82240,82241.126.627
28 dic 20200,81660,83200,81100,82400,82403.550.239
23 dic 20200,82500,82500,81020,81400,81403.386.197
22 dic 20200,82080,84400,81420,83980,83982.871.479
21 dic 20200,82780,84480,81380,81520,81524.879.009
18 dic 20200,82960,83800,82900,83160,83161.216.623
17 dic 20200,83420,83940,82340,83300,83301.937.484
16 dic 20200,83260,84500,83260,83360,83361.807.128
15 dic 20200,82400,83500,81680,83500,83501.894.030
14 dic 20200,83980,84840,82400,82420,82423.722.083
11 dic 20200,82980,83180,81740,83180,83181.976.165
10 dic 20200,82640,83260,81880,82680,82681.660.082
09 dic 20200,84520,85320,82460,83000,83006.112.751
08 dic 20200,81820,82660,81400,82460,82461.105.186
07 dic 20200,82640,82780,81140,82320,82322.233.292
04 dic 20200,82500,84620,82500,82640,82644.617.886
03 dic 20200,84680,84720,82440,82700,82703.644.509
02 dic 20200,82800,84660,81760,84000,84003.483.674
01 dic 20200,81860,84280,81460,82620,82623.476.612
30 nov 20200,81420,83320,80220,81280,81285.183.318
27 nov 20200,82360,82800,81600,82300,82301.811.241
26 nov 20200,83300,83300,81740,82360,82361.894.779
25 nov 20200,83800,84460,81900,82720,82723.890.415
24 nov 20200,83000,83980,82020,83800,83804.502.725
23 nov 20200,82000,83480,81380,82300,82304.095.894
20 nov 20200,81320,82400,80500,81480,81483.119.144
19 nov 20200,82660,82800,81280,81300,81302.651.789
18 nov 20200,81800,82900,81080,82500,82502.917.187
17 nov 20200,80200,81700,80000,81560,81563.453.859
16 nov 20200,78480,81000,77840,79840,79845.845.742
13 nov 20200,78500,78780,77500,77920,77921.802.437
12 nov 20200,78460,78940,76640,78500,78502.476.043
11 nov 20200,78200,80380,78200,78420,78423.623.327
10 nov 20200,76000,78700,75200,77740,77745.189.271
09 nov 20200,74100,77280,72500,75760,75766.732.418
06 nov 20200,74500,74680,72840,73900,73901.974.060
05 nov 20200,75900,76540,73920,74420,74423.422.932
04 nov 20200,74320,76620,74100,75900,75902.595.843
03 nov 20200,75200,75600,74120,74920,74923.160.415
02 nov 20200,73800,75220,72520,75000,75001.908.482
30 ott 20200,71640,73220,70900,73100,73102.162.567
29 ott 20200,74340,75260,71340,72320,72324.915.141
28 ott 20200,75120,76420,74400,74900,74904.732.073
27 ott 20200,76200,76380,75460,75660,75662.718.671
26 ott 20200,75700,76400,74740,76120,76123.265.559
23 ott 20200,76380,77520,75960,76760,76763.143.774
22 ott 20200,77040,78000,74420,76560,76564.209.832
21 ott 20200,74500,78480,73680,77300,77309.251.443
20 ott 20200,74280,74940,73180,73900,73903.676.669
19 ott 20200,76120,76740,74280,74840,74842.192.905
16 ott 20200,76400,76520,73900,76280,76283.065.690
15 ott 20200,77400,77460,75000,75500,75504.072.414
14 ott 20200,75660,80160,75660,77880,77888.311.460
13 ott 20200,77000,78000,72040,75660,75666.825.714
12 ott 20200,80580,80800,76780,77380,77385.279.974
09 ott 20200,82000,82000,79060,79880,79882.279.073
08 ott 20200,81040,82440,80660,81500,81502.243.991
07 ott 20200,83380,83380,80400,80800,80803.420.004
06 ott 20200,83400,83400,81940,83140,83141.667.860
05 ott 20200,83000,84700,81500,82260,82263.017.456
02 ott 20200,85000,85240,83080,83220,83222.570.554
01 ott 20200,85500,85800,84020,85480,85481.312.777
30 set 20200,85000,85680,83600,85060,85062.410.580
29 set 20200,85800,86400,84780,85560,85561.567.234
28 set 20200,85620,87140,84340,86460,86464.249.672
25 set 20200,86100,86460,83320,85120,85123.586.174
24 set 20200,87160,87300,83680,86420,86427.641.356
23 set 20200,91000,92240,87500,87500,87503.988.943
22 set 20200,89000,91460,88160,90600,90602.669.882
21 set 20200,90260,91140,87800,88260,88263.228.723
18 set 2020------
17 set 20200,92140,93560,92080,93080,93081.974.406
16 set 20200,91980,93960,91300,93480,93483.428.601
15 set 20200,93100,93640,91580,91580,91581.904.695
14 set 20200,91300,93440,89360,93100,93104.842.996
11 set 20200,91040,92300,90980,91160,91162.050.099
10 set 20200,90900,91620,90200,91500,91502.893.166
09 set 20200,88620,91080,87760,90640,90643.826.653
08 set 20200,89900,89900,86940,88940,88942.705.549
07 set 20200,88660,90040,86740,89440,89443.615.178
04 set 20200,87640,88660,85860,87200,87203.924.799
03 set 20200,90000,90360,87500,87660,87662.695.350
02 set 20200,90700,91240,88800,89280,89283.126.316
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...