Mercado fechado

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

Milan - Milan Preço Adiado. Moeda em EUR.
Adicionar à lista
1,7256+0,0188 (+1,10%)
No fechamento: 05:35PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20241,71601,74561,71001,72561,7256772.267
25 de abr. de 20241,76001,76001,68001,70681,7068889.434
24 de abr. de 20241,76841,77341,72921,72921,72921.104.805
23 de abr. de 20241,75581,79021,74301,75501,7550967.155
22 de abr. de 20241,71001,77821,70321,73861,73861.995.869
19 de abr. de 20241,75001,75001,67361,70321,70323.483.401
18 de abr. de 20241,76001,81081,73001,75941,75941.666.422
17 de abr. de 20241,76641,80881,74221,76001,76002.013.854
16 de abr. de 20241,85361,85361,76301,76801,76804.321.288
15 de abr. de 20241,88241,88241,82601,85941,85942.045.243
12 de abr. de 20241,86841,89501,84001,88241,88242.354.954
11 de abr. de 20241,96001,97121,82221,84761,84768.127.700
10 de abr. de 20242,10002,10001,95361,95381,95387.152.495
09 de abr. de 20242,14202,14302,07002,08202,08203.084.265
08 de abr. de 20242,12002,15502,01152,14202,14204.928.290
05 de abr. de 20242,11902,14152,05202,09902,09903.587.228
04 de abr. de 20242,17102,18652,08202,11652,11655.259.975
03 de abr. de 20242,16602,19252,15002,17802,17803.297.486
02 de abr. de 20242,26252,32002,16202,16202,16203.019.246
28 de mar. de 20242,20002,26802,16202,26752,26754.194.679
27 de mar. de 20242,16902,18602,13002,18602,18601.858.584
26 de mar. de 20242,15452,19602,14252,16402,16402.102.105
25 de mar. de 20242,08002,16952,07702,16602,16605.543.919
22 de mar. de 20242,15502,28252,15502,25002,25001.937.615
21 de mar. de 20242,25452,29902,14752,14752,14754.560.768
20 de mar. de 20242,36802,38902,29602,32702,32702.134.461
19 de mar. de 20242,34002,42002,31102,40002,40001.803.954
18 de mar. de 20242,21602,33002,16002,33002,33001.892.348
15 de mar. de 20242,30202,31852,22502,22752,22751.880.347
14 de mar. de 20242,37202,42202,32752,34002,34001.028.431
13 de mar. de 20242,48602,49752,36352,38102,38101.561.909
12 de mar. de 20242,44252,51752,36002,38002,38002.899.011
11 de mar. de 20242,40002,55002,16002,49502,49504.335.153
08 de mar. de 20242,22382,40732,20842,40732,40733.293.814
07 de mar. de 20242,33652,35702,24512,26782,26781.357.535
06 de mar. de 20242,26052,48422,24092,35012,35013.180.699
05 de mar. de 20242,19012,24472,18962,23232,2323637.576
04 de mar. de 20242,18502,22982,18112,20292,2029512.456
01 de mar. de 20242,59802,62802,54852,57752,5775660.082
29 de fev. de 20242,57902,61552,57202,59952,5995527.946
28 de fev. de 20242,57902,59152,54652,57752,5775308.416
27 de fev. de 20242,53752,59002,52802,58002,5800501.136
26 de fev. de 20242,52152,56152,48352,54602,5460606.548
23 de fev. de 20242,43202,54902,43202,53802,5380890.212
22 de fev. de 20242,46402,46502,37402,44302,4430398.568
21 de fev. de 20242,48102,51552,40602,41802,4180363.975
20 de fev. de 20242,48002,52702,44352,48502,4850382.196
19 de fev. de 20242,47002,48002,41802,46002,4600615.515
16 de fev. de 20242,49052,50952,46602,48102,4810217.750
15 de fev. de 20242,47052,50202,45802,50002,5000683.868
14 de fev. de 20242,44052,47852,43302,47852,4785281.859
13 de fev. de 20242,43752,46602,40852,45802,4580466.513
12 de fev. de 20242,43002,48352,42752,45602,4560306.122
09 de fev. de 20242,43602,46002,40802,43952,4395378.364
08 de fev. de 20242,41202,47652,41202,44002,4400370.359
07 de fev. de 20242,45402,49902,39952,39952,3995945.160
06 de fev. de 20242,37252,60002,35402,44852,44851.702.700
05 de fev. de 20242,34402,40452,28802,37702,37701.499.662
02 de fev. de 20242,29502,37802,28802,33552,3355754.030
01 de fev. de 20242,24102,31952,23502,29852,29851.155.967
31 de jan. de 20242,21302,28002,20052,25002,2500619.748
30 de jan. de 20242,22952,22952,19002,21752,2175535.199
29 de jan. de 20242,23352,24852,18802,21002,2100508.016
26 de jan. de 20242,21002,27952,20152,23402,23401.304.353
25 de jan. de 20242,33902,33902,19002,19052,19052.106.782
24 de jan. de 20242,45002,47752,34202,34202,34201.160.762
23 de jan. de 20242,40202,43852,40002,43852,4385628.902
22 de jan. de 20242,38452,51002,38452,39402,39401.156.977
22 de jan. de 20241:10 Desdobramento de ações
19 de jan. de 20242,52602,57002,51202,54402,5440666.640
18 de jan. de 20242,49402,58802,49402,52402,5240553.430
17 de jan. de 20242,48602,52602,48602,50002,5000241.687
16 de jan. de 20242,49802,51002,48802,49202,4920169.209
15 de jan. de 20242,50602,51602,50002,50002,5000291.208
12 de jan. de 20242,51202,52202,49002,50802,5080344.258
11 de jan. de 20242,53802,53802,49402,49802,4980477.134
10 de jan. de 20242,54002,54202,50602,52802,5280261.159
09 de jan. de 20242,54202,54802,52602,52602,5260233.999
08 de jan. de 20242,53002,54802,52202,54802,5480205.408
05 de jan. de 20242,57002,58802,53802,53802,5380282.013
04 de jan. de 20242,55202,57402,54002,56802,5680249.508
03 de jan. de 20242,58602,59402,55202,57202,5720225.855
02 de jan. de 20242,60802,61402,58002,58002,5800331.600
29 de dez. de 20232,60002,62002,57202,57202,5720353.812
28 de dez. de 20232,66602,66602,60002,60002,6000557.538
27 de dez. de 20232,59602,66002,58802,64802,6480748.393
22 de dez. de 20232,67402,68802,55802,58002,58001.411.852
21 de dez. de 20232,51202,90002,49802,63602,63604.131.444
20 de dez. de 20232,50002,53002,48602,50002,5000570.903
19 de dez. de 20232,49002,51802,48802,48802,4880267.595
18 de dez. de 20232,50402,51402,48602,50002,5000206.754
15 de dez. de 20232,48602,50802,48402,50602,5060304.474
14 de dez. de 20232,49202,51002,48202,48402,4840428.034
13 de dez. de 20232,51402,51402,49002,49002,4900128.528
12 de dez. de 20232,52002,52002,48802,50002,5000317.539
11 de dez. de 20232,51402,52002,49402,49802,4980293.564
08 de dez. de 20232,50202,51802,49202,51202,5120155.620
07 de dez. de 20232,50002,50002,48002,49002,4900102.489
06 de dez. de 20232,50602,50802,49202,49202,4920231.799
05 de dez. de 20232,50002,51002,49202,49402,4940266.982
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...