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

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 20201,24201,24201,22651,23301,23304.813.295
17 gen 20201,22901,24401,22301,23651,23654.418.157
16 gen 20201,24751,24801,21651,22101,22107.724.730
15 gen 20201,25751,26051,24001,24001,24005.790.538
14 gen 20201,26201,26551,24901,25801,25803.464.760
13 gen 20201,27851,28001,25451,25601,25606.545.050
10 gen 20201,26451,27801,25951,27251,27254.740.734
09 gen 20201,27201,28301,26001,26501,26503.876.550
08 gen 20201,25001,27101,24151,26551,26555.118.240
07 gen 20201,27501,28801,25601,25601,25606.128.944
06 gen 20201,26151,27451,24301,27051,27055.451.054
03 gen 20201,27451,27451,25101,27251,27254.328.139
02 gen 20201,25401,27601,25001,27451,27455.828.631
30 dic 20191,25501,25951,24051,24701,24705.770.282
27 dic 20191,27751,27801,25501,25501,25507.864.327
23 dic 20191,28001,28801,26501,27051,270510.790.937
20 dic 20191,28101,30301,27501,29251,292510.708.619
19 dic 20191,27501,27901,25801,27301,27304.624.822
18 dic 20191,28501,28851,27251,27501,27506.594.956
17 dic 20191,29151,29701,27701,28051,28055.179.505
16 dic 20191,26901,29801,26401,28801,288010.482.623
13 dic 20191,24251,29001,23451,25401,254014.641.378
12 dic 20191,21001,24601,20501,23251,232522.706.709
11 dic 20191,27001,27601,24251,26151,26159.000.962
10 dic 20191,28251,28801,26351,27801,27807.656.968
09 dic 20191,27501,30201,26651,28201,28205.260.355
06 dic 20191,31001,31451,27701,28801,28806.090.668
05 dic 20191,29051,32251,28751,30851,30858.164.787
04 dic 20191,25701,29601,25701,29401,29407.814.716
03 dic 20191,26001,27051,25401,25751,25754.547.976
02 dic 20191,26001,29701,25151,26401,264012.578.263
29 nov 20191,28841,28841,25341,27091,27099.478.181
28 nov 20191,28931,29621,27281,29021,29029.567.237
27 nov 20191,30221,32391,27181,29811,298119.537.986
26 nov 20191,30871,33171,29851,33081,33089.649.355
25 nov 20191,30311,31371,29721,30591,30592.692.133
22 nov 20191,31881,32431,29391,29991,29994.876.016
21 nov 20191,30731,32341,30411,31881,31884.616.849
20 nov 20191,31651,32761,30181,31281,31288.041.150
19 nov 20191,31471,33031,30871,32291,32298.127.407
18 nov 20191,30451,33861,30181,31471,31477.461.028
15 nov 20191,29901,31331,29531,30821,30823.941.016
14 nov 20191,29851,31011,29211,29901,29903.658.171
13 nov 20191,30821,31601,29851,30361,30362.391.782
12 nov 20191,29811,31241,29161,31241,31243.679.287
11 nov 20191,28931,30311,28151,30081,30082.755.554
08 nov 20191,30591,30591,29121,29211,29213.487.040
07 nov 20191,31971,33491,30311,30411,30415.421.382
06 nov 20191,31141,31831,30451,31741,31742.371.517
05 nov 20191,30451,31241,29991,30771,30773.005.145
04 nov 20191,31651,31651,30041,30411,30413.313.259
01 nov 20191,29951,31241,29071,31101,31102.271.430
31 ott 20191,29211,30871,29121,29391,29393.675.849
30 ott 20191,30771,31651,29671,30081,30083.141.142
29 ott 20191,32341,33261,30361,31421,31423.508.743
28 ott 20191,31701,33351,31011,32201,32203.704.639
25 ott 20191,31511,32711,30871,32021,32022.988.309
24 ott 20191,29671,31881,28521,31701,31706.049.805
23 ott 20191,33081,33081,29481,29481,29484.980.203
22 ott 20191,33681,33721,32201,32621,32624.319.849
21 ott 20191,32111,33951,31741,33171,33176.199.290
18 ott 20191,32621,33261,30821,32521,32525.646.416
17 ott 20191,31651,32061,30411,30911,30914.846.914
16 ott 20191,31191,32201,29581,31241,31244.597.453
15 ott 20191,31971,34371,29901,31051,310511.903.742
14 ott 20191,27551,32571,26261,32571,325717.349.908
11 ott 20191,21751,27551,21341,27551,275514.861.898
10 ott 20191,20691,21981,20371,21751,21754.879.702
09 ott 20191,21561,22211,20691,21111,21112.615.329
08 ott 20191,21561,21931,20281,21241,21243.173.002
07 ott 20191,22441,23361,19771,20971,20976.345.214
04 ott 20191,20371,21341,18991,19541,19544.531.651
03 ott 20191,20641,21521,19631,20231,20232.931.051
02 ott 20191,23271,24331,20641,20641,20646.074.502
01 ott 20191,24051,25161,21981,22301,22308.956.599
30 set 20191,21471,23411,20691,23411,23415.656.771
27 set 20191,21341,21561,18851,20641,20645.117.358
26 set 20191,17011,21111,16781,20871,20876.378.700
25 set 20191,20601,20871,16091,17561,175613.241.488
24 set 20191,22491,23321,19911,20551,20558.589.351
23 set 20191,19541,23181,16961,22851,228527.008.088
20 set 20191,29351,30451,26811,28981,28985.666.574
19 set 20191,30681,31601,28471,28751,28757.612.205
18 set 20191,27181,30821,27181,29721,29728.332.279
17 set 20191,28061,28561,25251,26771,26777.347.125
16 set 20191,30641,31241,27371,28061,28069.318.497
13 set 20191,29851,32621,29851,32431,32438.340.990
12 set 20191,32761,33171,29671,31651,31659.691.071
11 set 20191,33211,33771,31601,32341,32346.635.454
10 set 20191,35061,35841,32341,32341,323414.379.954
09 set 20191,32571,36531,31701,34691,346916.547.971
06 set 20191,32761,33771,31831,31931,31939.415.901
05 set 20191,31971,33681,31601,32431,32438.371.308
04 set 20191,32341,35421,30591,32021,320210.115.044
03 set 20191,35891,36811,31701,32521,32529.860.566
02 set 20191,36711,37541,34461,36391,36398.864.285
30 ago 20191,36851,38001,35841,35841,35847.282.340
29 ago 20191,34271,38141,34041,37361,373613.097.219
28 ago 20191,37731,38231,33911,34231,342330.145.888
27 ago 20191,41181,41461,36581,38051,380515.979.401
*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