Mercados españoles cerrados

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,8694+0,0598 (+3,30%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241,80281,87541,80281,86941,86942.610.627
02 may 20241,76661,81101,75061,80961,8096893.848
30 abr 20241,77781,78881,75461,76701,7670688.871
29 abr 20241,73801,77861,72001,77821,7782879.841
26 abr 20241,71601,74561,71001,72561,7256772.267
25 abr 20241,76001,76001,68001,70681,7068889.434
24 abr 20241,76841,77341,72921,72921,72921.104.805
23 abr 20241,75581,79021,74301,75501,7550967.155
22 abr 20241,71001,77821,70321,73861,73861.995.869
19 abr 20241,75001,75001,67361,70321,70323.483.401
18 abr 20241,76001,81081,73001,75941,75941.666.422
17 abr 20241,76641,80881,74221,76001,76002.013.854
16 abr 20241,85361,85361,76301,76801,76804.321.288
15 abr 20241,88241,88241,82601,85941,85942.045.243
12 abr 20241,86841,89501,84001,88241,88242.354.954
11 abr 20241,96001,97121,82221,84761,84768.127.700
10 abr 20242,10002,10001,95361,95381,95387.152.495
09 abr 20242,14202,14302,07002,08202,08203.084.265
08 abr 20242,12002,15502,01152,14202,14204.928.290
05 abr 20242,11902,14152,05202,09902,09903.587.228
04 abr 20242,17102,18652,08202,11652,11655.259.975
03 abr 20242,16602,19252,15002,17802,17803.297.486
02 abr 20242,26252,32002,16202,16202,16203.019.246
28 mar 20242,20002,26802,16202,26752,26754.194.679
27 mar 20242,16902,18602,13002,18602,18601.858.584
26 mar 20242,15452,19602,14252,16402,16402.102.105
25 mar 20242,08002,16952,07702,16602,16605.543.919
22 mar 20242,15502,28252,15502,25002,25001.937.615
21 mar 20242,25452,29902,14752,14752,14754.560.768
20 mar 20242,36802,38902,29602,32702,32702.134.461
19 mar 20242,34002,42002,31102,40002,40001.803.954
18 mar 20242,21602,33002,16002,33002,33001.892.348
15 mar 20242,30202,31852,22502,22752,22751.880.347
14 mar 20242,37202,42202,32752,34002,34001.028.431
13 mar 20242,48602,49752,36352,38102,38101.561.909
12 mar 20242,44252,51752,36002,38002,38002.899.011
11 mar 20242,40002,55002,16002,49502,49504.335.153
08 mar 20242,22382,40732,20842,40732,40733.293.814
07 mar 20242,33652,35702,24512,26782,26781.357.535
06 mar 20242,26052,48422,24092,35012,35013.180.699
05 mar 20242,19012,24472,18962,23232,2323637.576
04 mar 20242,18502,22982,18112,20292,2029512.456
01 mar 20242,59802,62802,54852,57752,5775660.082
29 feb 20242,57902,61552,57202,59952,5995527.946
28 feb 20242,57902,59152,54652,57752,5775308.416
27 feb 20242,53752,59002,52802,58002,5800501.136
26 feb 20242,52152,56152,48352,54602,5460606.548
23 feb 20242,43202,54902,43202,53802,5380890.212
22 feb 20242,46402,46502,37402,44302,4430398.568
21 feb 20242,48102,51552,40602,41802,4180363.975
20 feb 20242,48002,52702,44352,48502,4850382.196
19 feb 20242,47002,48002,41802,46002,4600615.515
16 feb 20242,49052,50952,46602,48102,4810217.750
15 feb 20242,47052,50202,45802,50002,5000683.868
14 feb 20242,44052,47852,43302,47852,4785281.859
13 feb 20242,43752,46602,40852,45802,4580466.513
12 feb 20242,43002,48352,42752,45602,4560306.122
09 feb 20242,43602,46002,40802,43952,4395378.364
08 feb 20242,41202,47652,41202,44002,4400370.359
07 feb 20242,45402,49902,39952,39952,3995945.160
06 feb 20242,37252,60002,35402,44852,44851.702.700
05 feb 20242,34402,40452,28802,37702,37701.499.662
02 feb 20242,29502,37802,28802,33552,3355754.030
01 feb 20242,24102,31952,23502,29852,29851.155.967
31 ene 20242,21302,28002,20052,25002,2500619.748
30 ene 20242,22952,22952,19002,21752,2175535.199
29 ene 20242,23352,24852,18802,21002,2100508.016
26 ene 20242,21002,27952,20152,23402,23401.304.353
25 ene 20242,33902,33902,19002,19052,19052.106.782
24 ene 20242,45002,47752,34202,34202,34201.160.762
23 ene 20242,40202,43852,40002,43852,4385628.902
22 ene 20242,38452,51002,38452,39402,39401.156.977
22 ene 20241:10 Split de acciones
19 ene 20242,52602,57002,51202,54402,5440666.640
18 ene 20242,49402,58802,49402,52402,5240553.430
17 ene 20242,48602,52602,48602,50002,5000241.687
16 ene 20242,49802,51002,48802,49202,4920169.209
15 ene 20242,50602,51602,50002,50002,5000291.208
12 ene 20242,51202,52202,49002,50802,5080344.258
11 ene 20242,53802,53802,49402,49802,4980477.134
10 ene 20242,54002,54202,50602,52802,5280261.159
09 ene 20242,54202,54802,52602,52602,5260233.999
08 ene 20242,53002,54802,52202,54802,5480205.408
05 ene 20242,57002,58802,53802,53802,5380282.013
04 ene 20242,55202,57402,54002,56802,5680249.508
03 ene 20242,58602,59402,55202,57202,5720225.855
02 ene 20242,60802,61402,58002,58002,5800331.600
29 dic 20232,60002,62002,57202,57202,5720353.812
28 dic 20232,66602,66602,60002,60002,6000557.538
27 dic 20232,59602,66002,58802,64802,6480748.393
22 dic 20232,67402,68802,55802,58002,58001.411.852
21 dic 20232,51202,90002,49802,63602,63604.131.444
20 dic 20232,50002,53002,48602,50002,5000570.903
19 dic 20232,49002,51802,48802,48802,4880267.595
18 dic 20232,50402,51402,48602,50002,5000206.754
15 dic 20232,48602,50802,48402,50602,5060304.474
14 dic 20232,49202,51002,48202,48402,4840428.034
13 dic 20232,51402,51402,49002,49002,4900128.528
12 dic 20232,52002,52002,48802,50002,5000317.539
11 dic 20232,51402,52002,49402,49802,4980293.564
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...